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

Modern Water Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 1.46 1.46 1.42 1.50 265,189
Oct 17, 2019 1.51 1.65 1.46 1.55 1,425,232
Oct 16, 2019 1.50 1.64 1.50 1.55 170,968
Oct 15, 2019 1.56 1.70 1.52 1.60 837,681
Oct 14, 2019 1.60 1.75 1.50 1.65 1,269,720
Oct 11, 2019 1.50 1.56 1.36 1.40 625,766
Oct 10, 2019 1.68 1.68 1.50 1.60 141,035
Oct 9, 2019 1.55 1.70 1.50 1.60 168,792
Oct 8, 2019 1.46 1.70 1.42 1.60 1,003,130
Oct 7, 2019 1.56 1.65 1.46 1.58 599,889
Oct 4, 2019 1.75 1.75 1.62 1.73 387,718
Oct 3, 2019 1.74 1.88 1.68 1.83 1,711,723
Oct 2, 2019 1.55 1.88 1.55 1.73 5,797,525
Oct 1, 2019 1.57 1.57 1.55 1.63 85,370
Sep 30, 2019 1.54 1.59 1.40 1.63 872,508
Sep 27, 2019 1.57 1.65 1.56 1.63 1,263,110
Sep 26, 2019 1.48 1.85 1.45 1.60 3,429,234
Sep 25, 2019 1.48 1.49 1.45 1.53 1,176,467
Sep 24, 2019 1.51 1.51 1.45 1.53 579,013
Sep 23, 2019 1.52 1.52 1.45 1.53 1,218,610
Sep 20, 2019 1.54 1.54 1.46 1.53 254,500
Sep 19, 2019 1.50 1.56 1.46 1.58 271,552
Sep 18, 2019 1.58 1.58 1.50 1.60 563,264
Sep 17, 2019 1.62 1.62 1.50 1.60 817,389
Sep 16, 2019 1.63 1.63 1.50 1.60 656,940
Sep 13, 2019 1.52 1.63 1.52 1.60 170,609
Sep 12, 2019 1.75 1.79 1.52 1.70 1,060,541
Sep 11, 2019 1.69 1.82 1.50 1.68 2,465,761
Sep 10, 2019 1.57 1.70 1.33 1.60 407,749
Sep 9, 2019 1.40 1.58 1.40 1.50 51,504
Sep 6, 2019 1.54 1.59 1.54 1.55 126,072
Sep 5, 2019 1.61 1.61 1.35 1.55 569,272
Sep 4, 2019 1.64 1.64 1.43 1.55 81,493
Sep 3, 2019 1.58 1.66 1.41 1.55 650,966
Sep 2, 2019 2.04 2.04 1.76 2.00 25,955
Aug 30, 2019 2.05 2.05 2.04 2.00 49,733
Aug 29, 2019 2.10 2.10 1.79 2.00 267,561
Aug 28, 2019 0.00 0.00 0.00 2.03 0
Aug 27, 2019 1.83 2.10 1.83 2.03 4,444
Aug 26, 2019 1.83 0.00 0.00 2.03 0
Aug 22, 2019 2.10 2.10 2.10 2.03 10,000
Aug 21, 2019 1.95 1.95 1.95 2.03 10,302
Aug 20, 2019 2.06 2.13 2.06 2.03 99,000
Aug 19, 2019 1.80 2.15 1.80 2.03 131,251
Aug 16, 2019 2.44 2.44 2.09 2.03 323,189
Aug 15, 2019 2.55 2.55 2.05 2.25 699,722
Aug 14, 2019 2.65 2.65 1.96 2.38 593,364
Aug 13, 2019 1.96 2.39 1.96 2.00 338,493
Aug 12, 2019 2.12 0.00 0.00 2.00 636,363
Aug 9, 2019 2.12 2.18 1.97 2.00 245,154
Showing 1 to 50 of 259