W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/11/2020 11.50p 12.00p 11.10p 12.00p 81106
30/10/2020 11.75p 11.98p 10.77p 11.50p 249204
29/10/2020 12.50p 12.50p 11.00p 11.75p 68660
28/10/2020 12.50p 13.50p 11.50p 12.50p 222431
27/10/2020 13.00p 13.00p 11.20p 12.50p 189400
26/10/2020 13.50p 13.78p 12.00p 13.00p 157303
23/10/2020 13.50p 14.00p 13.00p 13.50p 225386
22/10/2020 13.50p 13.70p 13.00p 13.50p 511436
21/10/2020 13.25p 13.50p 12.00p 13.00p 948191
20/10/2020 11.75p 13.00p 11.50p 12.25p 157788
19/10/2020 12.25p 12.25p 11.50p 11.75p 188329
16/10/2020 11.50p 12.25p 11.00p 12.25p 212854
15/10/2020 11.50p 11.70p 11.15p 11.50p 55495
14/10/2020 11.50p 11.50p 11.00p 11.50p 106622
13/10/2020 11.50p 11.50p 11.00p 11.50p 35692
12/10/2020 11.50p 11.60p 11.00p 11.25p 222586
09/10/2020 12.25p 12.25p 11.10p 12.00p 287747
08/10/2020 12.25p 12.25p 11.36p 12.25p 184129
07/10/2020 11.25p 11.50p 11.25p 11.50p 138275
06/10/2020 12.50p 12.50p 11.22p 12.00p 252295
05/10/2020 12.50p 12.50p 11.50p 12.50p 195356
02/10/2020 12.50p 12.50p 12.02p 12.50p 84759
01/10/2020 13.25p 13.25p 11.40p 12.50p 300497
30/09/2020 13.25p 13.25p 12.50p 13.25p 74332
29/09/2020 13.25p 13.25p 12.53p 13.25p 4771
28/09/2020 13.00p 14.00p 12.04p 13.25p 124647
25/09/2020 12.50p 13.00p 12.00p 13.00p 112378
24/09/2020 12.00p 12.50p 11.75p 12.50p 82363
23/09/2020 12.25p 12.40p 11.75p 11.75p 65818
22/09/2020 12.50p 12.65p 12.01p 12.25p 65405
21/09/2020 12.25p 12.50p 12.02p 12.50p 55076
18/09/2020 12.25p 12.25p 12.00p 12.25p 128678
17/09/2020 12.00p 12.25p 11.66p 12.25p 179995
16/09/2020 12.00p 12.50p 11.65p 12.00p 194467
15/09/2020 12.00p 13.00p 11.65p 12.00p 195675
14/09/2020 12.00p 12.50p 11.99p 12.00p 56677
11/09/2020 12.00p 12.00p 11.60p 11.75p 161816
10/09/2020 12.25p 12.25p 12.00p 12.25p 68117
09/09/2020 12.25p 12.45p 12.00p 12.25p 21787
08/09/2020 12.50p 12.70p 12.15p 12.25p 180540
07/09/2020 12.25p 13.10p 12.25p 12.50p 116412
04/09/2020 13.75p 14.50p 12.16p 12.25p 286739
03/09/2020 13.75p 13.90p 13.03p 13.75p 216263
02/09/2020 14.00p 14.00p 12.22p 13.75p 165358
01/09/2020 14.00p 15.00p 13.00p 14.00p 176385
28/08/2020 13.50p 14.00p 13.00p 14.00p 261168
27/08/2020 13.75p 13.97p 13.50p 13.50p 284964
26/08/2020 13.50p 15.00p 13.50p 13.75p 357869
25/08/2020 14.50p 14.74p 14.00p 14.00p 64966
24/08/2020 14.50p 14.84p 14.30p 14.50p 53215
21/08/2020 14.50p 14.90p 14.40p 14.50p 55579
20/08/2020 14.50p 15.00p 14.50p 14.50p 132539
19/08/2020 14.50p 15.00p 14.50p 14.50p 149988
18/08/2020 15.50p 15.50p 14.40p 14.50p 175844
17/08/2020 14.50p 16.00p 14.50p 15.25p 283382
14/08/2020 15.50p 15.50p 14.44p 14.70p 279125
13/08/2020 14.50p 15.60p 14.50p 15.25p 125440
12/08/2020 14.50p 14.74p 14.02p 14.50p 59006
11/08/2020 14.50p 14.74p 14.00p 14.50p 92202
10/08/2020 14.75p 14.75p 13.10p 14.50p 407193
07/08/2020 14.00p 14.90p 13.77p 14.75p 151870
06/08/2020 14.00p 14.40p 13.65p 14.00p 94176
05/08/2020 14.50p 14.85p 13.50p 13.75p 391199
04/08/2020 14.25p 15.00p 14.20p 14.50p 424996
03/08/2020 14.25p 14.50p 14.10p 14.25p 243592
31/07/2020 15.25p 15.50p 14.15p 14.25p 141158
30/07/2020 15.00p 15.50p 14.80p 15.25p 185024
29/07/2020 14.50p 15.25p 14.50p 15.00p 372883
28/07/2020 15.25p 15.30p 14.96p 15.25p 169514
27/07/2020 15.50p 15.95p 14.60p 15.25p 731159
24/07/2020 18.00p 18.00p 15.25p 15.75p 1403810
23/07/2020 21.00p 21.00p 16.15p 19.00p 2220856
22/07/2020 25.00p 27.40p 24.20p 24.50p 316215
21/07/2020 23.50p 25.00p 22.63p 24.00p 34180
20/07/2020 23.50p 25.00p 22.00p 23.50p 203376
17/07/2020 23.50p 24.71p 22.00p 23.50p 85507
16/07/2020 24.50p 25.00p 23.00p 23.50p 146197
15/07/2020 23.50p 25.00p 23.50p 24.50p 129262
14/07/2020 23.50p 25.00p 23.16p 23.50p 85754
13/07/2020 21.50p 25.00p 21.50p 23.50p 161652
10/07/2020 21.50p 23.00p 21.50p 21.50p 133421
09/07/2020 21.50p 22.00p 21.42p 21.50p 51101
08/07/2020 21.50p 21.80p 21.00p 21.50p 235042
07/07/2020 20.50p 22.00p 20.50p 21.50p 136027
06/07/2020 21.00p 21.40p 20.02p 20.50p 142297
03/07/2020 22.00p 22.70p 19.00p 21.00p 383382
02/07/2020 22.50p 23.00p 22.00p 22.00p 52834
01/07/2020 23.50p 23.80p 22.00p 22.50p 268901
30/06/2020 23.50p 24.00p 23.00p 24.00p 254579
29/06/2020 24.00p 24.40p 23.50p 23.50p 236038
26/06/2020 25.00p 26.00p 23.88p 24.00p 415168
25/06/2020 24.00p 26.00p 23.60p 25.00p 130078
24/06/2020 20.50p 24.70p 20.50p 24.00p 417556
23/06/2020 20.50p 21.80p 20.15p 20.50p 266799
22/06/2020 18.00p 21.25p 16.90p 20.50p 560891
19/06/2020 18.00p 19.00p 17.70p 18.00p 60304
18/06/2020 17.00p 19.70p 16.78p 18.00p 576101
17/06/2020 15.50p 17.40p 15.30p 17.00p 512188
16/06/2020 15.50p 15.67p 15.30p 15.50p 25148
15/06/2020 15.50p 15.75p 15.50p 15.50p 124213
12/06/2020 15.50p 16.50p 15.10p 15.50p 140312
11/06/2020 15.50p 15.90p 15.26p 15.50p 56291
10/06/2020 15.50p 16.00p 15.25p 15.50p 152321
09/06/2020 14.50p 15.98p 14.50p 15.50p 196429
08/06/2020 15.00p 15.70p 13.80p 14.50p 328968
05/06/2020 15.50p 15.70p 14.00p 15.00p 299428
04/06/2020 16.25p 16.60p 14.52p 15.50p 402623
03/06/2020 15.50p 16.97p 15.20p 16.25p 155811
02/06/2020 15.00p 16.00p 14.35p 15.50p 149650
01/06/2020 16.00p 16.40p 14.10p 15.00p 167149
29/05/2020 16.50p 16.50p 15.50p 16.50p 66330
28/05/2020 15.50p 17.40p 15.25p 16.50p 253854
27/05/2020 15.50p 15.70p 15.20p 15.50p 183596
26/05/2020 15.50p 16.00p 15.12p 15.50p 128334
22/05/2020 15.50p 15.77p 15.10p 15.50p 24337
21/05/2020 15.50p 15.99p 15.50p 15.50p 106106
20/05/2020 15.50p 15.80p 15.02p 15.50p 97802
19/05/2020 15.50p 15.68p 15.00p 15.50p 135718
18/05/2020 15.50p 15.94p 15.25p 15.50p 96328
15/05/2020 16.00p 16.00p 15.00p 16.00p 84146
14/05/2020 15.50p 16.00p 15.02p 16.00p 52672
13/05/2020 16.00p 16.00p 15.25p 15.80p 105069
12/05/2020 13.50p 16.40p 13.35p 16.00p 353650
11/05/2020 15.00p 15.00p 13.00p 13.50p 564904
07/05/2020 15.00p 15.75p 14.80p 15.00p 75746
06/05/2020 16.00p 16.00p 15.00p 15.00p 55970
05/05/2020 16.00p 16.20p 15.15p 16.00p 46509
04/05/2020 16.00p 16.00p 15.00p 16.00p 103903
01/05/2020 16.00p 17.00p 15.20p 16.00p 20717
30/04/2020 16.00p 17.00p 15.15p 16.00p 79054
29/04/2020 16.00p 16.17p 15.10p 16.00p 59840
28/04/2020 16.00p 16.17p 15.04p 16.00p 28133
27/04/2020 16.00p 16.50p 15.00p 16.00p 106693
24/04/2020 16.00p 16.22p 15.35p 16.00p 69308
23/04/2020 15.50p 16.50p 15.00p 16.00p 334372
22/04/2020 16.50p 16.70p 14.50p 15.50p 205516
21/04/2020 18.50p 18.50p 16.00p 16.50p 230770
20/04/2020 19.00p 19.40p 17.00p 18.50p 244301
17/04/2020 18.50p 21.00p 17.20p 19.00p 359457
16/04/2020 19.00p 19.22p 17.00p 18.50p 253852
15/04/2020 20.00p 20.80p 18.00p 19.00p 217214
14/04/2020 18.50p 20.80p 17.50p 20.00p 351566
09/04/2020 17.00p 18.99p 16.00p 18.50p 304536
08/04/2020 16.00p 18.00p 16.00p 17.00p 207126
07/04/2020 14.00p 18.00p 14.00p 16.00p 595990
06/04/2020 13.50p 15.00p 12.15p 14.00p 376569
03/04/2020 11.50p 14.00p 11.25p 13.00p 214343
02/04/2020 11.00p 12.00p 11.00p 11.50p 76204
01/04/2020 10.50p 12.00p 10.50p 11.00p 287095
31/03/2020 11.50p 12.00p 9.10p 10.50p 697831
30/03/2020 14.50p 15.50p 11.10p 11.50p 322956
27/03/2020 15.50p 15.50p 14.00p 14.50p 75973
26/03/2020 15.50p 17.00p 14.06p 15.50p 63051
25/03/2020 11.50p 16.94p 11.50p 14.00p 629165
24/03/2020 11.50p 12.25p 11.50p 11.50p 11286
23/03/2020 12.00p 12.60p 11.00p 11.50p 146974
20/03/2020 10.50p 13.00p 10.46p 12.00p 752320
19/03/2020 13.00p 14.00p 9.50p 10.50p 714071
18/03/2020 13.00p 13.50p 12.02p 12.50p 232437
17/03/2020 14.50p 15.40p 13.00p 13.50p 212148
16/03/2020 20.50p 21.00p 13.10p 14.50p 648904
13/03/2020 21.00p 22.70p 19.40p 21.00p 381188
12/03/2020 24.00p 24.00p 20.10p 21.00p 123291
11/03/2020 22.50p 24.25p 22.50p 24.00p 166098
10/03/2020 26.50p 27.00p 22.04p 22.50p 274611
09/03/2020 24.00p 24.40p 21.00p 21.50p 334845
06/03/2020 24.50p 26.00p 23.15p 24.50p 97772
05/03/2020 26.50p 26.66p 25.00p 25.50p 125994
04/03/2020 26.50p 27.22p 25.60p 26.50p 32178
03/03/2020 26.50p 27.70p 25.00p 26.50p 269927
02/03/2020 26.50p 27.70p 25.75p 26.50p 127186
28/02/2020 27.50p 27.70p 24.66p 26.50p 370552
27/02/2020 28.50p 28.96p 27.30p 28.00p 82807
26/02/2020 29.00p 29.50p 27.30p 29.00p 298793
25/02/2020 29.00p 30.00p 28.00p 29.00p 206270
24/02/2020 30.00p 30.00p 28.00p 29.00p 133080
21/02/2020 29.50p 30.40p 29.00p 30.00p 216988
20/02/2020 30.50p 30.88p 29.02p 29.50p 124052
19/02/2020 30.50p 31.00p 29.26p 30.50p 72377
18/02/2020 30.00p 31.40p 28.00p 30.50p 251673
17/02/2020 31.00p 31.20p 28.88p 30.00p 49686
14/02/2020 31.00p 31.25p 30.01p 31.00p 34865
13/02/2020 32.00p 33.00p 30.50p 31.00p 102264
12/02/2020 32.00p 32.74p 31.25p 32.00p 32689
11/02/2020 32.00p 33.30p 31.06p 32.00p 45695
10/02/2020 32.00p 34.00p 30.81p 34.00p 62169
07/02/2020 31.00p 32.00p 30.33p 32.00p 222587
06/02/2020 32.50p 32.50p 30.50p 31.00p 76314
05/02/2020 30.50p 33.88p 29.99p 32.50p 218194
04/02/2020 30.50p 31.24p 29.76p 30.50p 61164
03/02/2020 30.50p 31.50p 29.00p 30.50p 158234
31/01/2020 32.00p 32.49p 30.50p 30.50p 130364
30/01/2020 33.00p 33.40p 31.20p 32.00p 141476
29/01/2020 31.00p 33.90p 30.60p 33.00p 463230
28/01/2020 30.00p 31.44p 28.99p 31.00p 187978
27/01/2020 30.00p 31.25p 29.40p 29.50p 237516
24/01/2020 30.00p 31.86p 30.00p 30.00p 165790
23/01/2020 30.00p 31.00p 29.04p 30.00p 123483
22/01/2020 30.00p 30.79p 29.15p 30.00p 73178
21/01/2020 30.50p 31.40p 29.51p 30.00p 23274

*Close Price adjusted for both dividends and splits