W Resources (WRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W Resources

Date Open High Low Close* Volume
20/10/2005 1,775.00p 1,775.00p 1,775.00p 1,775.00p 855
19/10/2005 1,675.00p 1,775.00p 1,650.00p 1,775.00p 4649
18/10/2005 1,650.00p 1,650.00p 1,600.00p 1,650.00p 479
17/10/2005 1,600.00p 1,600.00p 1,600.00p 1,600.00p 2251
14/10/2005 1,600.00p 1,600.00p 1,550.00p 1,600.00p 1978
13/10/2005 1,650.00p 1,725.00p 1,550.00p 1,550.00p 978
12/10/2005 1,800.00p 1,850.00p 1,650.00p 1,725.00p 2146
11/10/2005 1,450.00p 1,850.00p 1,350.00p 1,850.00p 5587
10/10/2005 1,650.00p 1,850.00p 1,425.00p 1,475.00p 20887
07/10/2005 1,850.00p 1,850.00p 1,850.00p 1,850.00p 541
06/10/2005 1,850.00p 1,850.00p 1,850.00p 1,850.00p 4957
05/10/2005 1,725.00p 1,850.00p 1,675.00p 1,850.00p 7035
04/10/2005 1,950.00p 2,000.00p 1,650.00p 1,675.00p 7201
03/10/2005 2,050.00p 2,100.00p 1,950.00p 2,000.00p 1466
30/09/2005 2,100.00p 2,100.00p 2,100.00p 2,100.00p 2938
29/09/2005 2,500.00p 2,500.00p 1,900.00p 2,100.00p 5570
28/09/2005 2,400.00p 2,400.00p 2,350.00p 2,350.00p 404
27/09/2005 2,350.00p 2,350.00p 2,350.00p 2,350.00p 1415
26/09/2005 2,350.00p 2,400.00p 2,300.00p 2,350.00p 385
23/09/2005 2,400.00p 2,450.00p 2,400.00p 2,400.00p 982
22/09/2005 2,450.00p 2,450.00p 2,450.00p 2,450.00p 1310
21/09/2005 2,500.00p 2,500.00p 2,450.00p 2,450.00p 3220
20/09/2005 2,400.00p 2,450.00p 2,400.00p 2,450.00p 2421
19/09/2005 2,450.00p 2,450.00p 2,400.00p 2,450.00p 814
16/09/2005 2,425.00p 2,450.00p 2,250.00p 2,400.00p 2530
15/09/2005 2,300.00p 2,500.00p 2,300.00p 2,450.00p 2037
14/09/2005 2,350.00p 2,350.00p 2,350.00p 2,350.00p 1246
13/09/2005 2,350.00p 2,400.00p 2,350.00p 2,350.00p 795
12/09/2005 2,400.00p 2,400.00p 2,400.00p 2,400.00p 504
09/09/2005 2,400.00p 2,400.00p 2,400.00p 2,400.00p 445
08/09/2005 2,400.00p 2,450.00p 2,400.00p 2,400.00p 1004
07/09/2005 2,400.00p 2,450.00p 2,350.00p 2,450.00p 835
06/09/2005 2,425.00p 2,450.00p 2,250.00p 2,350.00p 2416
05/09/2005 2,500.00p 2,600.00p 2,400.00p 2,450.00p 1558
02/09/2005 2,600.00p 2,600.00p 2,600.00p 2,600.00p 972
01/09/2005 2,500.00p 2,600.00p 2,400.00p 2,600.00p 1579
31/08/2005 2,550.00p 2,550.00p 2,550.00p 2,550.00p 701
30/08/2005 2,550.00p 2,550.00p 2,500.00p 2,550.00p 987
29/08/2005 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/08/2005 2,500.00p 2,500.00p 2,500.00p 2,500.00p 1039
25/08/2005 2,500.00p 2,500.00p 2,500.00p 2,500.00p 773
24/08/2005 2,400.00p 2,500.00p 2,350.00p 2,500.00p 184
23/08/2005 2,500.00p 2,500.00p 2,450.00p 2,500.00p 591
22/08/2005 2,500.00p 2,550.00p 2,350.00p 2,450.00p 2351
19/08/2005 2,550.00p 2,600.00p 2,500.00p 2,550.00p 2693
18/08/2005 2,600.00p 2,600.00p 2,550.00p 2,600.00p 194
17/08/2005 2,550.00p 2,550.00p 2,550.00p 2,550.00p 284
16/08/2005 2,650.00p 2,650.00p 2,550.00p 2,550.00p 684
15/08/2005 2,800.00p 2,850.00p 2,550.00p 2,600.00p 1450
12/08/2005 2,800.00p 2,850.00p 2,800.00p 2,850.00p 2146
11/08/2005 2,800.00p 2,950.00p 2,600.00p 2,850.00p 1081
10/08/2005 2,650.00p 2,800.00p 2,450.00p 2,600.00p 4332
09/08/2005 2,750.00p 2,900.00p 2,650.00p 2,800.00p 2109
08/08/2005 3,000.00p 3,050.00p 2,900.00p 2,900.00p 1949
05/08/2005 3,050.00p 3,050.00p 3,000.00p 3,050.00p 454
04/08/2005 3,000.00p 3,000.00p 3,000.00p 3,000.00p 528
03/08/2005 3,050.00p 3,150.00p 3,000.00p 3,000.00p 1399
02/08/2005 3,150.00p 3,150.00p 3,150.00p 3,150.00p 1022
01/08/2005 3,050.00p 3,150.00p 2,950.00p 3,150.00p 1395
29/07/2005 2,950.00p 3,000.00p 2,900.00p 2,950.00p 436
28/07/2005 2,900.00p 2,950.00p 2,750.00p 2,900.00p 638
27/07/2005 2,600.00p 3,000.00p 2,500.00p 2,750.00p 3778
26/07/2005 3,100.00p 3,300.00p 2,600.00p 2,700.00p 3962
25/07/2005 3,000.00p 3,000.00p 3,000.00p 3,000.00p 1169
22/07/2005 2,950.00p 3,050.00p 2,900.00p 3,000.00p 617
21/07/2005 2,900.00p 3,050.00p 2,750.00p 3,000.00p 1377
20/07/2005 2,850.00p 2,950.00p 2,650.00p 2,750.00p 2001
19/07/2005 3,100.00p 3,100.00p 2,900.00p 2,900.00p 862
18/07/2005 2,950.00p 3,000.00p 2,750.00p 3,000.00p 3485
15/07/2005 3,000.00p 3,000.00p 2,950.00p 3,000.00p 2366
14/07/2005 2,850.00p 2,950.00p 2,800.00p 2,950.00p 1480
13/07/2005 2,925.00p 3,050.00p 2,850.00p 2,950.00p 850
12/07/2005 2,950.00p 3,100.00p 2,950.00p 3,050.00p 2398
11/07/2005 2,850.00p 2,900.00p 2,850.00p 2,900.00p 2290
08/07/2005 2,950.00p 3,150.00p 2,700.00p 2,850.00p 2351
07/07/2005 3,250.00p 3,300.00p 2,800.00p 3,150.00p 14714
06/07/2005 3,500.00p 3,900.00p 3,150.00p 3,300.00p 19396
05/07/2005 2,200.00p 3,600.00p 2,150.00p 3,450.00p 16773
04/07/2005 2,250.00p 2,400.00p 2,050.00p 2,150.00p 2654
01/07/2005 2,250.00p 2,300.00p 2,200.00p 2,300.00p 453
30/06/2005 2,350.00p 2,450.00p 2,250.00p 2,300.00p 2082
29/06/2005 2,500.00p 2,750.00p 2,450.00p 2,450.00p 1449
28/06/2005 2,450.00p 2,650.00p 2,400.00p 2,650.00p 1282
27/06/2005 2,550.00p 2,550.00p 2,450.00p 2,500.00p 761
24/06/2005 2,450.00p 2,450.00p 2,450.00p 2,450.00p 728
23/06/2005 2,450.00p 2,450.00p 2,450.00p 2,450.00p 825
22/06/2005 2,550.00p 2,600.00p 2,450.00p 2,450.00p 1390
21/06/2005 2,450.00p 2,700.00p 2,400.00p 2,600.00p 869
20/06/2005 2,500.00p 2,550.00p 2,350.00p 2,400.00p 5590
17/06/2005 2,550.00p 2,600.00p 2,500.00p 2,550.00p 781
16/06/2005 2,750.00p 2,800.00p 2,600.00p 2,600.00p 481
15/06/2005 2,800.00p 2,900.00p 2,700.00p 2,800.00p 1109
14/06/2005 2,500.00p 2,950.00p 2,450.00p 2,900.00p 2890
13/06/2005 2,500.00p 2,550.00p 2,450.00p 2,450.00p 1102
10/06/2005 2,500.00p 2,600.00p 2,300.00p 2,550.00p 2355
09/06/2005 2,850.00p 2,900.00p 2,450.00p 2,450.00p 4186
08/06/2005 3,050.00p 3,500.00p 2,900.00p 2,900.00p 3826
07/06/2005 3,000.00p 3,250.00p 2,850.00p 3,250.00p 2892
06/06/2005 2,500.00p 2,900.00p 2,400.00p 2,850.00p 5859
03/06/2005 2,450.00p 2,450.00p 2,450.00p 2,450.00p 1068
02/06/2005 2,450.00p 2,500.00p 2,300.00p 2,450.00p 1475
01/06/2005 2,450.00p 2,550.00p 2,400.00p 2,500.00p 1303
31/05/2005 2,550.00p 2,600.00p 2,450.00p 2,550.00p 930
27/05/2005 2,350.00p 2,500.00p 2,300.00p 2,500.00p 1579
26/05/2005 2,450.00p 2,500.00p 2,450.00p 2,450.00p 1338
25/05/2005 2,500.00p 2,500.00p 2,500.00p 2,500.00p 173
24/05/2005 2,550.00p 2,600.00p 2,450.00p 2,500.00p 1283
23/05/2005 2,650.00p 2,800.00p 2,350.00p 2,450.00p 2096
20/05/2005 2,450.00p 2,450.00p 2,200.00p 2,450.00p 1435
19/05/2005 2,400.00p 2,450.00p 2,100.00p 2,450.00p 2803
18/05/2005 2,450.00p 2,600.00p 2,350.00p 2,450.00p 794
17/05/2005 2,550.00p 2,600.00p 2,400.00p 2,600.00p 4488
16/05/2005 2,600.00p 2,750.00p 2,450.00p 2,650.00p 1360
13/05/2005 2,750.00p 2,750.00p 2,750.00p 2,750.00p 1463
12/05/2005 2,650.00p 2,750.00p 2,650.00p 2,750.00p 1113
11/05/2005 2,650.00p 2,900.00p 2,650.00p 2,750.00p 889
10/05/2005 2,500.00p 2,900.00p 2,350.00p 2,750.00p 2721
09/05/2005 2,900.00p 2,950.00p 2,500.00p 2,650.00p 2135
06/05/2005 3,050.00p 3,050.00p 2,900.00p 2,950.00p 1064
05/05/2005 2,750.00p 3,050.00p 2,650.00p 3,000.00p 1320
04/05/2005 2,850.00p 3,100.00p 2,550.00p 2,650.00p 5590
03/05/2005 3,150.00p 3,350.00p 2,700.00p 2,750.00p 6402
29/04/2005 3,400.00p 3,550.00p 3,100.00p 3,350.00p 2613
28/04/2005 3,350.00p 3,700.00p 3,050.00p 3,550.00p 6114
27/04/2005 3,650.00p 4,350.00p 3,150.00p 3,400.00p 21048
26/04/2005 4,300.00p 4,350.00p 4,250.00p 4,350.00p 7217
25/04/2005 4,500.00p 4,500.00p 4,050.00p 4,350.00p 3708
22/04/2005 4,350.00p 4,500.00p 4,200.00p 4,450.00p 3592
21/04/2005 4,100.00p 4,500.00p 4,100.00p 4,300.00p 6015
20/04/2005 3,650.00p 4,350.00p 3,450.00p 4,250.00p 4974
19/04/2005 3,300.00p 3,450.00p 3,175.00p 3,450.00p 1628
18/04/2005 3,250.00p 3,350.00p 3,050.00p 3,350.00p 4456
15/04/2005 3,450.00p 3,450.00p 3,450.00p 3,450.00p 1917
14/04/2005 3,500.00p 3,600.00p 3,100.00p 3,350.00p 3492
13/04/2005 3,850.00p 3,950.00p 3,150.00p 3,600.00p 9291
12/04/2005 4,000.00p 4,050.00p 3,950.00p 3,950.00p 1034
11/04/2005 4,050.00p 4,050.00p 4,050.00p 4,050.00p 1035
08/04/2005 4,100.00p 4,150.00p 4,000.00p 4,100.00p 1229
07/04/2005 4,250.00p 4,350.00p 4,050.00p 4,150.00p 5864
06/04/2005 3,850.00p 4,175.00p 3,750.00p 4,150.00p 2721
05/04/2005 3,700.00p 3,750.00p 3,550.00p 3,750.00p 2957
04/04/2005 3,850.00p 3,950.00p 3,550.00p 3,750.00p 1742
01/04/2005 3,850.00p 3,950.00p 3,850.00p 3,950.00p 1537
31/03/2005 3,950.00p 4,000.00p 3,950.00p 3,950.00p 3986
30/03/2005 3,550.00p 4,050.00p 3,550.00p 4,000.00p 14004
29/03/2005 4,600.00p 4,600.00p 3,350.00p 3,600.00p 11793
24/03/2005 4,900.00p 4,950.00p 4,450.00p 4,600.00p 4054
23/03/2005 5,000.00p 5,000.00p 4,950.00p 4,950.00p 3504
22/03/2005 5,150.00p 5,550.00p 4,450.00p 4,950.00p 28006
21/03/2005 4,450.00p 4,500.00p 4,300.00p 4,450.00p 4843
18/03/2005 4,500.00p 4,500.00p 4,500.00p 4,500.00p 1601
17/03/2005 4,600.00p 4,700.00p 4,500.00p 4,500.00p 5424
16/03/2005 4,550.00p 4,650.00p 4,550.00p 4,550.00p 2541
15/03/2005 4,650.00p 4,700.00p 4,550.00p 4,650.00p 8431
14/03/2005 4,700.00p 4,750.00p 4,450.00p 4,700.00p 4384
11/03/2005 4,900.00p 5,000.00p 4,750.00p 4,750.00p 6171
10/03/2005 4,550.00p 4,850.00p 4,500.00p 4,850.00p 2066
09/03/2005 4,500.00p 4,550.00p 4,450.00p 4,500.00p 4803
08/03/2005 4,350.00p 4,450.00p 4,300.00p 4,450.00p 7015
07/03/2005 4,450.00p 4,550.00p 4,175.00p 4,300.00p 3085
04/03/2005 4,400.00p 4,550.00p 4,050.00p 4,400.00p 10241
03/03/2005 4,600.00p 4,750.00p 4,450.00p 4,450.00p 3233
02/03/2005 4,600.00p 4,750.00p 4,550.00p 4,750.00p 1795
01/03/2005 4,750.00p 4,750.00p 4,350.00p 4,750.00p 5300
28/02/2005 4,950.00p 5,000.00p 4,850.00p 4,850.00p 2212
25/02/2005 5,000.00p 5,100.00p 4,900.00p 5,000.00p 3103
24/02/2005 5,100.00p 5,150.00p 4,950.00p 5,100.00p 3249
23/02/2005 5,150.00p 5,250.00p 4,950.00p 4,950.00p 13130
22/02/2005 5,250.00p 5,250.00p 5,200.00p 5,200.00p 4406
21/02/2005 5,100.00p 5,200.00p 5,100.00p 5,150.00p 8539
18/02/2005 5,150.00p 5,250.00p 4,950.00p 5,050.00p 3317
17/02/2005 5,350.00p 5,350.00p 5,250.00p 5,250.00p 7993
16/02/2005 4,900.00p 5,250.00p 4,900.00p 5,250.00p 4277
15/02/2005 5,150.00p 5,200.00p 5,000.00p 5,050.00p 2033
14/02/2005 5,300.00p 5,300.00p 5,200.00p 5,200.00p 3817
11/02/2005 5,150.00p 5,250.00p 4,900.00p 5,150.00p 5381
10/02/2005 5,350.00p 5,350.00p 5,250.00p 5,250.00p 2610
09/02/2005 5,450.00p 5,450.00p 5,350.00p 5,350.00p 7374
08/02/2005 5,200.00p 5,450.00p 5,100.00p 5,450.00p 8660
07/02/2005 4,900.00p 5,100.00p 4,800.00p 5,100.00p 7566
04/02/2005 4,900.00p 4,900.00p 4,700.00p 4,800.00p 4937
03/02/2005 4,850.00p 4,850.00p 4,750.00p 4,850.00p 4055
02/02/2005 4,950.00p 4,950.00p 4,700.00p 4,800.00p 7322
01/02/2005 4,925.00p 4,925.00p 4,400.00p 4,850.00p 8983
31/01/2005 4,800.00p 5,250.00p 4,600.00p 4,900.00p 12817
28/01/2005 5,050.00p 5,100.00p 4,450.00p 4,600.00p 12231
27/01/2005 4,950.00p 5,300.00p 4,750.00p 4,850.00p 33695
26/01/2005 3,600.00p 5,125.00p 3,550.00p 4,750.00p 51441
25/01/2005 3,700.00p 3,750.00p 3,550.00p 3,550.00p 4489
24/01/2005 3,750.00p 3,900.00p 3,550.00p 3,750.00p 16447
21/01/2005 3,500.00p 3,750.00p 3,000.00p 3,550.00p 31291
20/01/2005 3,150.00p 3,150.00p 2,875.00p 3,000.00p 7513
19/01/2005 2,900.00p 3,150.00p 2,800.00p 3,150.00p 9158
18/01/2005 2,700.00p 2,800.00p 2,700.00p 2,800.00p 1714
17/01/2005 2,750.00p 2,750.00p 2,750.00p 2,750.00p 792
14/01/2005 2,750.00p 2,750.00p 2,750.00p 2,750.00p 958
13/01/2005 2,750.00p 2,750.00p 2,750.00p 2,750.00p 968
12/01/2005 2,750.00p 2,775.00p 2,750.00p 2,750.00p 839
11/01/2005 2,775.00p 2,775.00p 2,775.00p 2,775.00p 216
10/01/2005 2,775.00p 2,775.00p 2,775.00p 2,775.00p 743

*Close Price adjusted for both dividends and splits