W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/01/2020 30.50p 31.40p 29.50p 30.50p 23837
17/01/2020 29.00p 30.90p 29.00p 30.50p 107248
16/01/2020 30.00p 30.33p 28.00p 29.00p 93358
15/01/2020 31.00p 32.00p 29.00p 30.00p 170803
14/01/2020 31.00p 31.00p 29.26p 31.00p 34038
13/01/2020 31.50p 32.00p 30.00p 31.00p 306904
10/01/2020 31.00p 31.50p 30.25p 31.50p 105115
09/01/2020 29.00p 31.80p 28.60p 31.00p 326459
08/01/2020 30.50p 30.64p 28.21p 30.00p 90712
07/01/2020 31.00p 31.32p 30.00p 30.50p 50796
06/01/2020 32.00p 32.40p 30.00p 31.00p 111865
03/01/2020 30.00p 32.96p 29.15p 32.00p 371644
02/01/2020 30.00p 30.33p 29.04p 30.00p 70998
31/12/2019 30.00p 31.00p 29.04p 30.00p 56353
30/12/2019 30.00p 31.00p 29.04p 30.00p 56059
27/12/2019 29.50p 30.55p 29.20p 30.00p 218279
24/12/2019 29.50p 30.00p 29.50p 29.50p 105945
23/12/2019 29.50p 30.00p 29.10p 29.50p 283025
20/12/2019 30.50p 30.50p 29.02p 29.50p 188934
19/12/2019 30.50p 30.50p 29.06p 30.50p 68088
18/12/2019 28.00p 30.77p 27.00p 30.50p 476450
17/12/2019 28.50p 28.75p 26.00p 28.00p 139584
16/12/2019 29.50p 31.00p 27.30p 28.50p 532912
13/12/2019 31.00p 31.00p 28.15p 29.50p 253859
12/12/2019 31.00p 32.00p 30.05p 31.00p 119140
11/12/2019 31.50p 31.65p 30.25p 30.50p 277530
10/12/2019 31.50p 31.67p 31.02p 31.50p 56476
09/12/2019 32.00p 32.00p 31.00p 31.50p 26846
06/12/2019 33.00p 33.23p 31.21p 32.00p 74205
05/12/2019 34.00p 34.00p 33.00p 33.00p 157166
04/12/2019 33.50p 33.50p 33.00p 33.50p 50393
03/12/2019 33.50p 34.00p 33.00p 33.50p 112434
02/12/2019 34.50p 34.50p 33.00p 33.50p 162786
29/11/2019 35.00p 35.00p 33.10p 34.50p 197592
28/11/2019 32.50p 37.25p 32.50p 35.50p 430238
27/11/2019 32.50p 32.50p 31.65p 32.00p 22306
26/11/2019 33.50p 33.50p 31.50p 32.50p 85425
25/11/2019 32.00p 33.50p 31.50p 33.50p 35612
22/11/2019 33.00p 33.30p 31.50p 32.00p 235086
21/11/2019 31.50p 33.00p 31.00p 33.00p 358771
20/11/2019 32.00p 32.00p 31.10p 31.50p 226698
19/11/2019 31.50p 32.64p 31.00p 32.00p 204035
18/11/2019 34.50p 34.74p 31.06p 31.50p 659262
15/11/2019 34.00p 36.50p 33.25p 35.50p 301409
14/11/2019 35.50p 37.00p 33.00p 34.00p 138843
13/11/2019 35.00p 35.50p 33.40p 35.50p 300307
12/11/2019 36.00p 36.45p 35.00p 35.50p 113846
11/11/2019 38.50p 38.60p 35.50p 36.00p 343014
08/11/2019 35.50p 40.00p 35.50p 38.50p 435762
07/11/2019 34.50p 35.40p 33.60p 34.50p 93881
06/11/2019 35.00p 35.69p 33.60p 34.50p 352112
05/11/2019 36.50p 37.00p 34.50p 36.50p 192903
04/11/2019 36.50p 36.95p 35.00p 36.50p 91718
01/11/2019 36.50p 38.00p 35.09p 36.50p 118969
31/10/2019 36.50p 36.90p 35.00p 36.50p 25379
30/10/2019 35.50p 36.50p 32.25p 36.50p 555089
29/10/2019 35.50p 36.30p 34.09p 35.50p 16310
28/10/2019 36.00p 37.00p 35.00p 35.50p 214005
25/10/2019 36.00p 36.90p 35.20p 36.00p 217100
24/10/2019 36.00p 37.00p 35.25p 36.00p 108094
23/10/2019 38.00p 38.00p 35.20p 37.00p 313810
22/10/2019 38.00p 38.25p 37.00p 38.00p 62346
21/10/2019 38.00p 38.40p 37.26p 38.00p 32045
18/10/2019 40.00p 40.00p 37.06p 38.00p 67994
17/10/2019 40.00p 42.00p 38.77p 40.00p 56704
16/10/2019 40.00p 42.00p 38.61p 40.00p 112962
15/10/2019 37.00p 40.75p 37.00p 39.50p 220065
14/10/2019 37.00p 37.99p 36.60p 37.00p 73301
11/10/2019 36.00p 37.50p 34.35p 37.00p 69369
10/10/2019 36.00p 38.00p 34.35p 36.00p 45400
09/10/2019 34.00p 36.94p 33.50p 36.00p 133083
08/10/2019 34.00p 35.00p 33.75p 34.00p 78454
07/10/2019 34.00p 34.98p 34.00p 34.00p 77233
04/10/2019 34.50p 35.00p 33.00p 34.00p 114790
03/10/2019 36.50p 36.50p 34.25p 34.50p 336318
02/10/2019 36.50p 36.85p 35.33p 36.50p 21479
01/10/2019 36.00p 38.00p 35.00p 36.50p 175083
30/09/2019 38.00p 38.70p 35.06p 36.00p 296161
27/09/2019 37.00p 39.00p 36.00p 38.00p 148381
26/09/2019 38.50p 38.50p 37.00p 37.00p 158198
25/09/2019 38.50p 40.00p 37.46p 38.50p 124215
24/09/2019 39.50p 40.70p 37.30p 38.50p 181852
23/09/2019 38.00p 40.78p 37.22p 39.50p 127912
20/09/2019 38.50p 38.50p 37.21p 38.00p 112449
19/09/2019 39.00p 39.19p 38.03p 38.50p 89111
18/09/2019 39.00p 39.70p 38.10p 39.00p 44744
17/09/2019 39.00p 40.94p 38.20p 39.00p 240094
16/09/2019 41.00p 42.00p 37.12p 40.00p 257392
13/09/2019 37.00p 38.70p 36.20p 37.50p 414697
12/09/2019 38.00p 38.37p 37.00p 38.00p 67439
11/09/2019 38.50p 38.50p 37.09p 38.00p 47804
10/09/2019 38.50p 39.40p 37.10p 38.50p 36873
09/09/2019 39.00p 41.20p 37.01p 38.50p 92015
06/09/2019 37.50p 39.17p 37.00p 39.00p 226412
05/09/2019 38.50p 39.91p 35.50p 37.50p 282204
04/09/2019 39.00p 39.40p 37.66p 38.50p 113847
03/09/2019 39.50p 39.94p 38.50p 39.00p 96814
02/09/2019 41.00p 41.30p 39.06p 39.50p 43185
30/08/2019 40.00p 41.70p 39.35p 41.00p 264610
29/08/2019 39.50p 42.00p 38.75p 40.00p 307981
28/08/2019 39.00p 40.00p 38.00p 39.00p 237570
27/08/2019 39.00p 39.33p 38.00p 39.00p 188561
23/08/2019 39.00p 39.50p 37.10p 39.00p 266525
22/08/2019 39.50p 40.13p 38.00p 39.00p 222071
21/08/2019 41.00p 41.00p 38.60p 39.00p 125630
20/08/2019 40.50p 41.12p 39.00p 40.00p 156510
19/08/2019 41.00p 41.60p 38.60p 40.50p 353584
16/08/2019 41.00p 42.00p 40.00p 41.00p 111431
15/08/2019 43.00p 43.00p 40.31p 41.00p 105564
14/08/2019 42.50p 43.00p 40.00p 43.00p 204493
13/08/2019 41.50p 43.74p 40.00p 42.50p 28025
12/08/2019 41.50p 42.00p 40.00p 42.00p 203376
09/08/2019 39.50p 41.50p 38.50p 41.50p 399893
08/08/2019 41.00p 41.40p 40.00p 40.00p 242337
07/08/2019 43.50p 44.79p 40.00p 41.00p 332459
06/08/2019 38.50p 42.70p 37.20p 42.50p 498481
05/08/2019 41.00p 41.00p 38.00p 39.50p 239453
02/08/2019 41.50p 41.50p 38.25p 41.00p 364870
01/08/2019 40.50p 42.95p 40.50p 41.50p 35829
31/07/2019 42.00p 42.90p 40.00p 42.00p 94756
30/07/2019 41.50p 42.65p 40.30p 42.00p 12682
29/07/2019 42.00p 42.72p 40.00p 42.00p 64416
26/07/2019 42.50p 43.00p 41.10p 42.00p 77272
25/07/2019 42.50p 42.77p 42.00p 42.50p 44742
24/07/2019 43.00p 43.75p 42.03p 42.50p 90690
23/07/2019 43.00p 43.20p 42.44p 43.00p 61183
22/07/2019 43.00p 43.50p 42.60p 43.00p 75528
19/07/2019 43.00p 43.70p 42.40p 43.00p 66049
18/07/2019 42.50p 43.50p 42.39p 43.00p 164874
17/07/2019 42.50p 42.80p 42.50p 42.50p 32463
16/07/2019 43.50p 43.50p 42.00p 42.50p 166981
15/07/2019 43.50p 44.00p 43.00p 43.50p 98613
12/07/2019 43.50p 44.00p 43.03p 43.50p 61916
11/07/2019 43.50p 44.00p 43.03p 43.50p 32605
10/07/2019 43.00p 43.50p 42.35p 43.50p 98559
09/07/2019 44.00p 45.00p 42.18p 43.00p 102789
08/07/2019 44.00p 44.80p 43.33p 44.00p 42983
05/07/2019 43.50p 44.50p 43.00p 44.00p 112316
04/07/2019 43.00p 45.00p 42.30p 43.50p 228628
03/07/2019 43.50p 45.00p 42.10p 43.00p 85979
02/07/2019 44.00p 44.20p 43.00p 43.50p 37116
01/07/2019 44.50p 44.50p 43.00p 44.00p 177248
28/06/2019 43.50p 44.90p 43.20p 44.50p 159495
27/06/2019 44.00p 44.40p 43.00p 43.50p 103274
26/06/2019 44.50p 45.00p 43.22p 44.00p 172989
25/06/2019 44.00p 45.00p 43.70p 44.50p 96983
24/06/2019 44.00p 44.40p 43.12p 44.00p 115510
21/06/2019 45.00p 45.18p 43.00p 44.00p 86187
20/06/2019 45.50p 45.50p 43.10p 44.50p 151145
19/06/2019 47.50p 47.50p 43.22p 45.50p 239215
18/06/2019 43.00p 46.99p 42.50p 45.50p 336935
17/06/2019 45.00p 45.20p 42.00p 43.00p 169883
14/06/2019 45.50p 45.50p 42.50p 45.00p 156923
13/06/2019 45.50p 47.00p 44.50p 47.00p 178568
12/06/2019 47.00p 47.50p 44.00p 45.50p 224035
11/06/2019 47.00p 49.00p 45.24p 47.00p 139827
10/06/2019 45.50p 47.90p 44.18p 47.00p 100765
07/06/2019 46.00p 48.40p 44.12p 45.50p 154601
06/06/2019 44.00p 45.00p 44.00p 44.50p 62012
05/06/2019 46.00p 47.00p 43.03p 44.00p 208782
04/06/2019 44.50p 49.00p 44.15p 46.00p 332714
03/06/2019 42.50p 47.00p 42.11p 44.50p 166626
31/05/2019 42.50p 43.00p 42.15p 42.50p 127974
30/05/2019 42.50p 43.00p 42.00p 42.50p 89219
29/05/2019 42.50p 42.72p 42.00p 42.50p 283857
28/05/2019 43.00p 43.50p 42.05p 42.50p 134385
24/05/2019 43.00p 44.00p 42.75p 43.00p 87559
23/05/2019 44.00p 44.50p 42.15p 43.00p 164097
22/05/2019 47.00p 47.00p 44.00p 44.00p 105764
21/05/2019 45.00p 47.90p 43.75p 47.00p 266097
20/05/2019 44.50p 45.70p 43.75p 44.50p 87621
17/05/2019 44.00p 45.00p 43.60p 44.50p 131276
16/05/2019 44.00p 44.40p 43.00p 44.00p 103840
15/05/2019 43.00p 44.40p 42.80p 44.00p 58605
14/05/2019 43.00p 44.00p 42.35p 43.00p 235324
13/05/2019 44.00p 45.00p 43.00p 43.00p 64710
10/05/2019 44.50p 45.00p 43.20p 44.00p 111530
09/05/2019 45.50p 45.70p 44.00p 44.50p 95260
08/05/2019 44.00p 44.70p 42.00p 43.00p 132457
07/05/2019 43.50p 44.48p 41.00p 44.00p 499859
03/05/2019 43.50p 44.00p 42.68p 43.50p 52241
02/05/2019 43.50p 44.70p 42.10p 43.50p 100738
01/05/2019 45.00p 45.00p 42.00p 43.50p 320597
30/04/2019 46.00p 46.70p 43.12p 45.00p 250707
29/04/2019 44.00p 46.91p 42.09p 46.00p 442476
26/04/2019 43.50p 44.50p 42.70p 44.00p 159148
25/04/2019 44.00p 44.44p 43.00p 43.50p 312517
24/04/2019 45.00p 45.00p 43.20p 44.00p 212581
23/04/2019 46.00p 46.00p 44.00p 45.00p 359627
18/04/2019 50.50p 50.50p 44.00p 46.00p 709677
17/04/2019 52.00p 52.67p 49.17p 50.00p 283859
16/04/2019 53.50p 57.00p 51.90p 52.50p 472434
15/04/2019 54.00p 54.81p 52.00p 53.50p 134083
12/04/2019 52.00p 55.00p 51.50p 54.00p 396953
11/04/2019 50.50p 52.90p 50.10p 52.00p 129284
10/04/2019 51.00p 52.00p 49.00p 50.50p 238731
09/04/2019 48.50p 53.00p 48.50p 51.00p 372997
08/04/2019 46.00p 47.20p 44.00p 46.50p 630821
05/04/2019 45.00p 46.00p 44.00p 45.00p 255719
04/04/2019 45.50p 45.94p 44.06p 45.00p 19817

*Close Price adjusted for both dividends and splits