Shares Magazine
377.50p-8.50 (-2.20%)07 Mar 2025, 17:00
Water Intelligence PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 372.50p | 393.50p | 370.00p | 386.00p | 102,653 |
| Mar 5, 2025 | 377.50p | 380.00p | 370.00p | 372.50p | 13,293 |
| Mar 4, 2025 | 385.00p | 390.00p | 375.00p | 377.50p | 48,130 |
| Mar 3, 2025 | 380.00p | 390.00p | 375.00p | 385.00p | 4,630 |
| Feb 28, 2025 | 392.50p | 395.00p | 370.00p | 377.50p | 79,924 |
| Feb 27, 2025 | 385.00p | 400.00p | 380.00p | 395.00p | 87,093 |
| Feb 26, 2025 | 367.50p | 400.00p | 366.67p | 385.00p | 98,688 |
| Feb 25, 2025 | 387.50p | 390.00p | 362.50p | 365.00p | 39,521 |
| Feb 24, 2025 | 392.50p | 395.00p | 381.00p | 387.50p | 23,575 |
| Feb 21, 2025 | 395.00p | 395.00p | 390.00p | 395.00p | 31,938 |
| Feb 20, 2025 | 395.00p | 393.00p | 390.00p | 395.00p | 15,684 |
| Feb 19, 2025 | 395.00p | 400.00p | 390.00p | 395.00p | 4,294 |
| Feb 18, 2025 | 395.00p | 397.00p | 392.00p | 395.00p | 8,788 |
| Feb 17, 2025 | 395.00p | 397.50p | 390.00p | 395.00p | 7,939 |
| Feb 14, 2025 | 395.00p | 394.40p | 390.00p | 395.00p | 8,373 |
| Feb 13, 2025 | 397.50p | 397.50p | 393.64p | 395.00p | 12,594 |
| Feb 12, 2025 | 400.00p | 400.00p | 395.00p | 397.50p | 27,965 |
| Feb 11, 2025 | 400.00p | 400.00p | 395.00p | 400.00p | 6,818 |
| Feb 10, 2025 | 400.00p | 402.50p | 395.00p | 400.00p | 55,342 |
| Feb 7, 2025 | 400.00p | 405.00p | 400.00p | 400.00p | 10,226 |
| Feb 6, 2025 | 400.00p | 405.00p | 400.50p | 400.00p | 13,113 |
| Feb 5, 2025 | 395.00p | 405.00p | 395.00p | 397.50p | 10,170 |
| Feb 4, 2025 | 400.00p | 400.00p | 395.00p | 397.50p | 2,125 |
| Feb 3, 2025 | 400.00p | 402.45p | 388.00p | 400.00p | 29,376 |
| Jan 31, 2025 | 400.00p | 405.00p | 400.00p | 400.00p | 5,031 |
| Jan 30, 2025 | 400.00p | 402.50p | 395.00p | 400.00p | 6,568 |
| Jan 29, 2025 | 400.00p | 402.50p | 399.00p | 400.00p | 26,870 |
| Jan 28, 2025 | 397.50p | 403.00p | 395.00p | 400.00p | 10,748 |
| Jan 27, 2025 | 400.00p | 404.00p | 397.50p | 399.00p | 19,197 |
| Jan 24, 2025 | 405.00p | 410.00p | 398.50p | 400.00p | 21,545 |
| Jan 23, 2025 | 407.50p | 408.75p | 400.00p | 405.00p | 2,921 |
| Jan 22, 2025 | 407.50p | 409.40p | 405.00p | 407.50p | 23,035 |
| Jan 21, 2025 | 407.50p | 410.00p | 405.35p | 410.00p | 44,938 |
| Jan 20, 2025 | 407.50p | 410.00p | 405.00p | 407.50p | 9,762 |
| Jan 17, 2025 | 407.50p | 410.00p | 405.00p | 407.50p | 33,310 |
| Jan 16, 2025 | 407.50p | 407.00p | 405.00p | 407.50p | 9,664 |
| Jan 15, 2025 | 407.50p | 410.00p | 405.00p | 407.50p | 11,270 |
| Jan 14, 2025 | 410.00p | 413.50p | 405.00p | 410.00p | 8,871 |
| Jan 13, 2025 | 410.00p | 412.00p | 405.00p | 410.00p | 2,317 |
| Jan 10, 2025 | 420.00p | 421.88p | 405.00p | 410.00p | 79,497 |
| Jan 9, 2025 | 420.00p | 422.15p | 416.10p | 420.00p | 3,487 |
| Jan 8, 2025 | 425.00p | 429.80p | 416.67p | 420.00p | 72,742 |
| Jan 7, 2025 | 425.00p | 430.00p | 422.23p | 425.00p | 36,883 |
| Jan 6, 2025 | 417.50p | 430.00p | 420.00p | 425.00p | 71,287 |
| Jan 3, 2025 | 410.00p | 420.00p | 410.00p | 415.00p | 77,432 |
| Jan 2, 2025 | 415.00p | 420.00p | 400.00p | 410.00p | 22,301 |
| Dec 31, 2024 | 407.50p | 415.00p | 402.00p | 412.50p | 32,349 |
| Dec 30, 2024 | 405.00p | 415.00p | 400.00p | 407.50p | 46,863 |
| Dec 27, 2024 | 402.50p | 410.00p | 397.60p | 405.00p | 117,882 |
| Dec 24, 2024 | 402.50p | 405.00p | 405.00p | 402.50p | 2,500 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.