1. Share Prices

  2. Water Intelligence PLC (WATR)

395.00p-4.00 (-1.00%)26 Jul 2024, 16:35
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
Jul 26, 2024395.00p400.00p390.00p395.00p1,492
Jul 25, 2024400.00p405.00p390.00p399.00p16,766
Jul 24, 2024410.00p415.00p405.00p400.00p4,102
Jul 23, 2024410.00p406.66p405.00p410.00p2,742
Jul 22, 2024410.00p415.00p405.00p410.00p6,072
Jul 19, 2024410.00p415.00p406.00p410.00p4,083
Jul 18, 2024407.50p412.64p405.00p410.00p16,361
Jul 17, 2024410.00p415.00p405.00p407.50p5,604
Jul 16, 2024412.50p415.00p405.20p410.00p12,695
Jul 15, 2024417.50p423.50p410.30p412.50p17,801
Jul 12, 2024417.50p420.00p415.50p417.50p5,153
Jul 11, 2024417.50p420.00p415.05p417.50p12,312
Jul 10, 2024425.00p430.00p416.00p417.50p9,956
Jul 9, 2024432.50p450.00p420.00p422.50p58,048
Jul 8, 2024425.00p428.60p423.00p425.00p4,809
Jul 5, 2024425.00p430.00p420.00p425.00p11,902
Jul 4, 2024425.00p435.00p420.00p425.00p13,644
Jul 3, 2024420.00p432.00p418.00p418.00p10,351
Jul 2, 2024417.50p432.00p417.50p420.00p12,323
Jul 1, 2024415.00p425.00p413.80p415.00p4,374
Jun 28, 2024417.50p425.00p413.56p415.00p9,998
Jun 27, 2024397.50p425.00p408.00p420.00p17,150
Jun 26, 2024400.00p405.00p390.00p397.50p2,926
Jun 25, 2024397.50p410.00p400.00p400.00p1,486
Jun 24, 2024398.50p415.00p404.00p405.00p26,170
Jun 21, 2024398.50p410.00p396.00p405.00p3,898
Jun 20, 2024402.50p410.00p393.00p398.50p7,881
Jun 19, 2024402.50p411.00p396.50p402.50p3,524
Jun 18, 2024405.00p403.65p400.00p402.50p1,008
Jun 17, 2024405.00p405.00p400.00p405.00p10,156
Jun 14, 2024415.00p417.78p401.50p405.00p7,934
Jun 13, 2024417.50p420.00p413.00p415.00p12,455
Jun 12, 2024405.00p420.00p405.00p417.50p8,403
Jun 11, 2024387.50p410.00p377.50p407.50p21,003
Jun 10, 2024387.50p400.00p381.00p387.50p2,497
Jun 7, 2024387.50p376.65p376.65p382.50p1,515
Jun 6, 2024387.50p390.00p376.65p387.50p426
Jun 5, 2024382.50p390.00p380.00p387.50p7,084
Jun 4, 2024382.50p390.00p376.31p382.50p4,108
Jun 3, 2024382.50p390.00p375.00p382.50p3,383
May 31, 2024400.00p393.00p375.00p382.50p11,899
May 30, 2024397.50p404.10p393.90p400.00p6,417
May 29, 2024380.00p405.00p381.00p397.50p13,842
May 28, 2024380.00p385.00p379.50p380.00p5,435
May 24, 2024377.50p385.00p372.55p380.00p10,440
May 23, 2024375.00p384.00p372.55p377.50p2,225
May 22, 2024375.00p385.00p370.00p375.00p7,201
May 21, 2024367.50p380.00p360.00p375.00p9,396
May 20, 2024365.00p374.00p360.00p367.50p14,919
May 17, 2024340.00p370.00p344.40p365.00p8,038
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.