Shares Magazine
339.00p+0.00 (+0.00%)02 May 2025, 17:15
Water Intelligence PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 339.00p | 343.17p | 334.00p | 339.00p | 10,594 |
| May 1, 2025 | 339.00p | 343.17p | 335.00p | 339.00p | 6,940 |
| Apr 30, 2025 | 337.00p | 344.00p | 330.70p | 339.00p | 17,433 |
| Apr 29, 2025 | 335.00p | 344.50p | 332.00p | 338.00p | 58,231 |
| Apr 28, 2025 | 329.00p | 340.00p | 320.00p | 335.00p | 23,516 |
| Apr 25, 2025 | 326.00p | 332.00p | 330.00p | 329.00p | 30,427 |
| Apr 24, 2025 | 326.00p | 332.22p | 330.00p | 330.00p | 14,516 |
| Apr 23, 2025 | 332.00p | 334.00p | 325.14p | 330.00p | 33,789 |
| Apr 22, 2025 | 328.00p | 336.00p | 320.00p | 333.00p | 40,316 |
| Apr 17, 2025 | 328.00p | 335.00p | 320.00p | 325.00p | 7,915 |
| Apr 16, 2025 | 328.00p | 335.00p | 327.55p | 328.00p | 12,657 |
| Apr 15, 2025 | 328.00p | 335.00p | 322.00p | 328.00p | 8,299 |
| Apr 14, 2025 | 328.00p | 336.00p | 320.00p | 327.00p | 18,308 |
| Apr 11, 2025 | 326.00p | 336.00p | 320.00p | 328.00p | 18,939 |
| Apr 10, 2025 | 320.00p | 330.00p | 320.00p | 330.00p | 18,640 |
| Apr 9, 2025 | 315.00p | 320.00p | 306.00p | 320.00p | 15,069 |
| Apr 8, 2025 | 313.00p | 330.00p | 311.00p | 325.00p | 8,621 |
| Apr 7, 2025 | 307.00p | 314.00p | 288.00p | 314.00p | 33,461 |
| Apr 4, 2025 | 335.00p | 340.00p | 310.00p | 320.00p | 36,299 |
| Apr 3, 2025 | 345.00p | 344.50p | 330.00p | 335.00p | 18,127 |
| Apr 2, 2025 | 340.00p | 350.00p | 330.00p | 345.00p | 7,431 |
| Apr 1, 2025 | 340.00p | 350.00p | 330.00p | 340.00p | 14,453 |
| Mar 31, 2025 | 340.00p | 345.00p | 335.00p | 337.50p | 25,121 |
| Mar 28, 2025 | 340.00p | 345.00p | 335.00p | 340.00p | 49,859 |
| Mar 27, 2025 | 335.00p | 346.00p | 330.00p | 346.00p | 86,084 |
| Mar 26, 2025 | 335.00p | 340.00p | 330.00p | 335.00p | 21,846 |
| Mar 25, 2025 | 352.50p | 350.00p | 320.00p | 335.00p | 44,066 |
| Mar 24, 2025 | 352.50p | 355.00p | 350.00p | 352.50p | 2,552 |
| Mar 21, 2025 | 352.50p | 355.00p | 350.00p | 352.50p | 11,431 |
| Mar 20, 2025 | 352.50p | 355.00p | 350.00p | 350.00p | 25,047 |
| Mar 19, 2025 | 352.50p | 355.00p | 350.00p | 352.50p | 15,648 |
| Mar 18, 2025 | 362.50p | 365.00p | 350.00p | 352.50p | 42,729 |
| Mar 17, 2025 | 367.50p | 370.00p | 360.00p | 362.50p | 24,662 |
| Mar 14, 2025 | 367.50p | 370.00p | 366.30p | 367.50p | 53 |
| Mar 13, 2025 | 365.00p | 370.00p | 365.00p | 367.50p | 27,568 |
| Mar 12, 2025 | 365.00p | 370.00p | 365.00p | 365.00p | 27,960 |
| Mar 11, 2025 | 377.50p | 380.00p | 363.67p | 370.00p | 19,208 |
| Mar 10, 2025 | 377.50p | 385.00p | 374.00p | 377.50p | 30,810 |
| Mar 7, 2025 | 385.00p | 384.50p | 370.67p | 377.50p | 40,833 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.