Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

W Resources (formerly Caspian Holdings ) Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 87.20 87.63 86.70 87.00 1,827,902
Oct 17, 2019 87.00 87.20 86.72 86.80 693,963
Oct 16, 2019 87.20 87.80 86.70 87.20 1,735,193
Oct 15, 2019 85.30 87.20 85.20 87.10 5,761,099
Oct 14, 2019 85.00 85.40 83.90 85.00 2,754,523
Oct 11, 2019 83.92 85.00 83.92 84.00 2,074,260
Oct 10, 2019 85.02 85.68 83.60 84.20 2,463,992
Oct 9, 2019 85.50 85.50 84.40 84.50 1,790,804
Oct 8, 2019 85.68 85.82 84.60 84.60 1,221,372
Oct 7, 2019 85.27 85.29 84.70 84.80 605,001
Oct 4, 2019 85.60 87.00 84.70 85.00 4,934,249
Oct 3, 2019 85.36 85.94 84.80 85.00 2,640,939
Oct 2, 2019 86.60 86.60 85.10 85.10 381,276
Oct 1, 2019 86.70 86.80 86.10 86.10 429,214
Sep 30, 2019 87.20 87.20 85.20 86.60 600,895
Sep 27, 2019 86.70 87.20 86.36 87.20 519,745
Sep 26, 2019 87.20 87.28 86.10 86.40 1,083,775
Sep 25, 2019 86.83 87.20 85.70 86.30 549,026
Sep 24, 2019 86.73 87.40 86.60 87.00 543,981
Sep 23, 2019 88.50 88.80 86.50 87.20 6,451,476
Sep 20, 2019 89.00 89.00 87.70 88.30 3,863,922
Sep 19, 2019 86.44 89.44 86.44 88.40 413,918
Sep 18, 2019 87.00 87.00 85.71 86.90 596,369
Sep 17, 2019 85.50 86.70 84.75 86.20 6,364,487
Sep 16, 2019 85.30 86.00 84.50 84.80 1,093,175
Sep 13, 2019 85.90 86.14 84.12 85.30 1,895,000
Sep 12, 2019 85.00 85.83 84.50 85.10 1,250,574
Sep 11, 2019 83.00 85.75 83.00 85.50 1,031,513
Sep 10, 2019 83.00 84.99 82.93 84.90 631,029
Sep 9, 2019 82.10 83.60 82.08 83.60 404,297
Sep 6, 2019 81.77 83.20 81.70 83.00 461,537
Sep 5, 2019 81.81 82.70 81.80 82.70 695,037
Sep 4, 2019 84.20 84.20 81.00 82.10 2,046,961
Sep 3, 2019 82.25 83.08 81.30 81.30 1,011,903
Sep 2, 2019 83.12 83.58 82.10 82.10 568,706
Aug 30, 2019 83.30 84.70 82.10 83.00 1,066,849
Aug 29, 2019 84.50 84.50 83.40 83.60 724,186
Aug 28, 2019 84.50 84.70 83.40 84.00 778,573
Aug 27, 2019 83.67 85.00 83.67 83.80 813,336
Aug 26, 2019 82.35 0.00 0.00 83.90 0
Aug 22, 2019 82.30 83.42 82.20 83.00 699,962
Aug 21, 2019 83.81 84.43 82.10 83.00 1,011,636
Aug 20, 2019 85.00 85.20 83.00 83.00 826,300
Aug 19, 2019 82.40 86.20 82.40 84.40 765,632
Aug 16, 2019 83.00 83.00 81.94 82.50 563,235
Aug 15, 2019 82.15 83.10 79.10 82.50 533,326
Aug 14, 2019 81.99 83.10 80.30 83.10 1,084,554
Aug 13, 2019 81.94 82.30 80.30 82.50 391,512
Aug 12, 2019 82.10 82.60 0.00 82.50 2,944,084
Aug 9, 2019 82.10 82.10 80.25 81.00 1,507,723
Showing 1 to 50 of 259