1. Share Prices

  2. Water Intelligence PLC (WATR)

402.50p-5.00 (-1.23%)20 Dec 2024, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Water Intelligence PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024407.50p408.00p400.00p402.50p22,787
Dec 19, 2024407.50p410.00p400.00p407.50p2,742
Dec 18, 2024407.50p415.00p400.00p407.50p5,092
Dec 17, 2024410.00p416.90p403.00p407.50p3,546
Dec 16, 2024410.00p416.90p400.00p410.00p3,382
Dec 13, 2024415.00p420.00p402.50p410.00p6,192
Dec 12, 2024397.50p420.00p401.00p412.00p29,165
Dec 11, 2024397.50p405.00p390.00p397.50p6,703
Dec 10, 2024397.50p405.00p390.00p397.50p5,152
Dec 9, 2024397.50p405.00p390.00p397.50p10,313
Dec 6, 2024397.50p405.00p390.00p397.50p212,629
Dec 5, 2024405.00p410.00p393.75p397.50p5,540
Dec 4, 2024385.00p400.00p380.00p397.50p8,239
Dec 3, 2024382.50p390.00p378.50p385.00p8,289
Dec 2, 2024380.00p388.00p376.00p382.50p154,392
Nov 29, 2024395.00p395.00p375.00p380.00p10,697
Nov 28, 2024382.50p395.00p386.00p395.00p10,035
Nov 27, 2024377.50p390.00p376.75p382.50p16,203
Nov 26, 2024395.00p390.25p375.50p377.50p16,293
Nov 25, 2024405.00p406.00p350.00p395.00p33,989
Nov 22, 2024407.50p407.20p400.00p405.00p2,363
Nov 21, 2024410.00p417.00p400.00p407.50p7,794
Nov 20, 2024417.50p420.00p400.00p410.00p15,840
Nov 19, 2024425.00p425.00p415.00p420.00p12,770
Nov 18, 2024427.50p428.00p420.00p425.00p2,986
Nov 15, 2024427.50p428.50p425.00p427.50p20,722
Nov 14, 2024427.50p430.00p425.00p427.50p9,351
Nov 13, 2024427.50p430.00p426.50p427.50p25,397
Nov 12, 2024427.50p430.00p425.00p427.50p66,039
Nov 11, 2024417.50p430.00p413.30p427.50p41,498
Nov 8, 2024410.00p420.00p403.50p417.50p7,178
Nov 7, 2024397.50p418.00p403.00p410.00p14,244
Nov 6, 2024397.50p405.00p390.00p397.50p12,250
Nov 5, 2024395.00p404.70p390.00p402.50p14,863
Nov 4, 2024382.50p400.00p384.00p395.00p33,965
Nov 1, 2024382.50p381.50p375.00p377.50p36,328
Oct 31, 2024382.50p385.00p376.00p382.50p15,184
Oct 30, 2024382.50p387.00p380.00p385.00p6,682
Oct 29, 2024382.50p385.00p380.75p382.50p1,490
Oct 28, 2024382.50p385.00p381.00p382.50p2,843
Oct 25, 2024382.50p385.00p380.00p382.50p8,590
Oct 24, 2024385.00p385.00p382.50p382.50p11,598
Oct 23, 2024387.50p395.00p385.00p387.50p16,786
Oct 22, 2024390.00p395.00p385.20p387.50p9,606
Oct 21, 2024390.00p395.00p385.00p390.00p18,705
Oct 18, 2024390.00p395.00p390.00p390.00p12,637
Oct 17, 2024400.00p400.00p385.00p390.00p147,704
Oct 16, 2024410.00p410.00p390.00p400.00p4,773
Oct 15, 2024410.00p414.00p400.00p410.00p2,659
Oct 14, 2024415.00p420.00p400.00p410.00p7,558
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.