Water Intelligence

(WATR)
Sector: Software & Computer Services
403.75p
-1.25p -0.31
Last updated: 11:25:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 407.50p 407.50p 400.00p 407.50p 2,363
21/11/2024 410.00p 417.00p 400.00p 407.50p 7,794
20/11/2024 417.50p 420.00p 400.00p 410.00p 15,840
19/11/2024 425.00p 425.00p 415.00p 420.00p 12,770
18/11/2024 427.50p 428.00p 420.00p 425.00p 2,986
15/11/2024 427.50p 428.50p 425.00p 427.50p 13,288
14/11/2024 427.50p 430.00p 425.00p 427.50p 9,351
13/11/2024 427.50p 430.00p 426.50p 427.50p 15,767
12/11/2024 427.50p 430.00p 425.00p 427.50p 66,039
11/11/2024 417.50p 430.00p 413.30p 427.50p 36,868
08/11/2024 410.00p 420.00p 403.50p 417.50p 7,178
07/11/2024 397.50p 418.00p 397.50p 410.00p 14,244
06/11/2024 397.50p 405.00p 390.00p 397.50p 12,250
05/11/2024 395.00p 404.70p 390.00p 402.50p 14,863
04/11/2024 382.50p 400.00p 382.50p 395.00p 33,965
01/11/2024 382.50p 382.50p 375.00p 377.50p 36,328
31/10/2024 382.50p 385.00p 376.00p 382.50p 15,184
30/10/2024 382.50p 387.00p 380.00p 385.00p 6,682
29/10/2024 382.50p 385.00p 380.75p 382.50p 1,490
28/10/2024 382.50p 385.00p 381.00p 382.50p 2,843
25/10/2024 382.50p 385.00p 380.00p 382.50p 8,590
24/10/2024 385.00p 390.00p 382.50p 382.50p 11,598
23/10/2024 387.50p 395.00p 385.00p 387.50p 16,786
22/10/2024 390.00p 395.00p 385.20p 387.50p 9,606
21/10/2024 390.00p 395.00p 385.00p 390.00p 18,705
18/10/2024 390.00p 395.00p 390.00p 390.00p 10,637
17/10/2024 400.00p 400.00p 385.00p 390.00p 147,704
16/10/2024 410.00p 410.00p 390.00p 400.00p 4,773
15/10/2024 410.00p 414.00p 400.00p 410.00p 2,659
14/10/2024 415.00p 420.00p 400.00p 410.00p 7,558
11/10/2024 415.00p 420.00p 410.00p 415.00p 12,188
10/10/2024 415.00p 415.00p 411.25p 415.00p 3,964
09/10/2024 397.50p 415.00p 397.50p 415.00p 13,516
08/10/2024 397.50p 410.00p 388.75p 397.50p 4,298
07/10/2024 387.50p 397.50p 386.00p 397.50p 7,205
04/10/2024 395.00p 398.00p 385.00p 387.50p 8,047
03/10/2024 395.00p 399.00p 387.00p 395.00p 1,487
02/10/2024 395.00p 400.00p 387.00p 395.00p 11,261
01/10/2024 395.00p 405.00p 393.00p 395.00p 3,262
30/09/2024 397.50p 410.00p 387.50p 395.00p 7,207
27/09/2024 400.00p 410.00p 390.50p 400.00p 21,855
26/09/2024 397.50p 400.00p 395.00p 400.00p 10,572
25/09/2024 390.00p 408.75p 385.00p 397.50p 28,502
24/09/2024 385.00p 390.00p 385.00p 385.00p 2,312
23/09/2024 385.00p 390.00p 383.00p 385.00p 16,882
20/09/2024 390.00p 400.00p 380.00p 385.00p 8,699
19/09/2024 385.00p 390.00p 385.00p 390.00p 4,511
18/09/2024 385.00p 390.00p 385.00p 385.00p 17,631
17/09/2024 390.00p 400.00p 380.00p 385.00p 8,791
16/09/2024 390.00p 400.00p 382.00p 390.00p 3,163
13/09/2024 390.00p 400.00p 380.00p 390.00p 11,865
12/09/2024 390.00p 398.00p 382.00p 390.00p 21,513
11/09/2024 397.50p 397.50p 380.00p 390.00p 7,201
10/09/2024 405.00p 410.00p 385.00p 397.50p 5,276
09/09/2024 405.00p 410.00p 405.00p 405.00p 1,450
06/09/2024 405.00p 410.00p 400.00p 405.00p 13,601
05/09/2024 410.00p 420.00p 400.00p 405.00p 3,724
04/09/2024 410.00p 420.00p 398.00p 410.00p 10,682
03/09/2024 410.00p 410.00p 400.00p 400.00p 1,827
02/09/2024 410.00p 420.00p 400.00p 400.00p 1,636
30/08/2024 410.00p 420.00p 400.00p 400.00p 11,203
29/08/2024 410.00p 416.00p 400.00p 410.00p 578
28/08/2024 410.00p 420.00p 406.00p 410.00p 1,294
27/08/2024 410.00p 420.00p 405.00p 410.00p 6,930
26/08/2024 412.50p 425.00p 404.00p 412.50p 2,350
23/08/2024 412.50p 425.00p 404.00p 412.50p 2,350
22/08/2024 412.50p 425.00p 404.00p 412.50p 2,350
21/08/2024 417.50p 425.00p 404.00p 412.50p 4,609
20/08/2024 417.50p 425.00p 410.00p 417.50p 2,300
19/08/2024 417.50p 425.00p 410.75p 417.50p 8,943
16/08/2024 415.00p 423.80p 410.00p 417.50p 4,905
15/08/2024 422.50p 430.00p 410.50p 412.00p 9,245
14/08/2024 402.50p 430.00p 402.50p 422.50p 45,982
13/08/2024 395.00p 415.00p 390.00p 402.50p 14,817
12/08/2024 390.00p 395.00p 386.00p 390.00p 354
09/08/2024 400.00p 401.90p 390.00p 390.00p 9,946
08/08/2024 400.00p 401.90p 396.26p 400.00p 926
07/08/2024 402.50p 403.72p 392.00p 400.00p 11,127
06/08/2024 405.00p 408.98p 400.00p 402.50p 6,154
05/08/2024 415.00p 420.00p 400.26p 405.00p 3,142
02/08/2024 415.00p 420.00p 410.00p 415.00p 6,701
01/08/2024 407.50p 420.00p 400.00p 415.00p 4,368
31/07/2024 407.50p 415.00p 400.00p 407.50p 7,042
30/07/2024 395.00p 409.75p 391.37p 407.50p 26,056
29/07/2024 395.00p 400.00p 390.00p 395.00p 11,999
26/07/2024 395.00p 400.00p 390.00p 399.00p 1,492
25/07/2024 400.00p 405.00p 390.00p 399.00p 16,766
24/07/2024 410.00p 415.00p 400.00p 400.00p 4,102
23/07/2024 410.00p 410.00p 405.00p 410.00p 2,742
22/07/2024 410.00p 415.00p 405.00p 410.00p 6,072
19/07/2024 410.00p 415.00p 406.00p 410.00p 4,083
18/07/2024 407.50p 412.65p 405.00p 410.00p 16,361
17/07/2024 410.00p 415.00p 405.00p 407.50p 5,604
16/07/2024 412.50p 415.00p 405.20p 410.00p 12,695
15/07/2024 417.50p 423.50p 410.30p 412.50p 17,801
12/07/2024 417.50p 420.00p 415.50p 417.50p 5,153
11/07/2024 417.50p 420.00p 415.05p 417.50p 12,312
10/07/2024 425.00p 430.00p 416.00p 417.50p 9,956
09/07/2024 432.50p 450.00p 420.00p 422.50p 58,048
08/07/2024 425.00p 428.60p 423.00p 425.00p 4,809
05/07/2024 425.00p 430.00p 420.00p 425.00p 11,902
04/07/2024 425.00p 435.00p 420.00p 425.00p 13,644
03/07/2024 420.00p 432.00p 418.00p 418.00p 10,351
02/07/2024 417.50p 432.00p 417.50p 420.00p 12,323
01/07/2024 415.00p 425.00p 413.80p 415.00p 4,374
28/06/2024 417.50p 425.00p 413.56p 420.00p 9,998
27/06/2024 397.50p 425.00p 397.50p 420.00p 17,150
26/06/2024 400.00p 405.00p 390.00p 397.50p 2,926
25/06/2024 397.50p 410.00p 397.50p 400.00p 1,486
24/06/2024 398.50p 415.00p 398.50p 405.00p 26,170
21/06/2024 398.50p 410.00p 396.00p 405.00p 3,898
20/06/2024 402.50p 410.00p 393.00p 398.50p 7,881
19/06/2024 402.50p 411.00p 396.50p 402.50p 3,524
18/06/2024 405.00p 405.00p 400.00p 402.50p 1,008
17/06/2024 405.00p 405.00p 400.00p 405.00p 10,156
14/06/2024 415.00p 417.78p 401.50p 405.00p 7,934
13/06/2024 417.50p 420.00p 413.00p 415.00p 12,455
12/06/2024 405.00p 420.00p 405.00p 417.50p 8,403
11/06/2024 387.50p 410.00p 377.50p 407.50p 21,003
10/06/2024 387.50p 400.00p 381.00p 387.50p 2,497
07/06/2024 387.50p 387.50p 376.65p 382.50p 1,515
06/06/2024 387.50p 390.00p 376.65p 387.50p 426
05/06/2024 382.50p 390.00p 380.00p 387.50p 7,084
04/06/2024 382.50p 390.00p 376.31p 382.50p 4,108
03/06/2024 382.50p 390.00p 375.00p 382.50p 3,383
31/05/2024 400.00p 400.00p 375.00p 382.50p 11,899
30/05/2024 397.50p 404.10p 393.90p 400.00p 6,417
29/05/2024 380.00p 405.00p 380.00p 397.50p 13,842
28/05/2024 380.00p 385.00p 379.50p 380.00p 5,435
27/05/2024 377.50p 385.00p 372.55p 380.00p 10,440