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

Water Intelligence Historic Prices

 
     
Date Open High Low Close Volume
Apr 3, 2020 261.50 270.00 254.089 260.00 23,464
Apr 2, 2020 0.00 0.00 0.00 275.00 0
Apr 1, 2020 285.00 285.00 272.00 275.00 5,450
Mar 31, 2020 282.00 285.00 280.00 280.00 24,526
Mar 30, 2020 284.75 284.75 263.938 272.50 4,750
Mar 27, 2020 265.00 274.85 265.00 267.50 1,678
Mar 26, 2020 274.85 274.85 265.00 267.50 1,668
Mar 25, 2020 260.00 275.00 260.00 267.50 2,200
Mar 24, 2020 256.00 263.50 256.00 257.50 14,411
Mar 23, 2020 263.50 263.50 256.00 257.50 55,657
Mar 20, 2020 256.00 256.00 255.00 257.50 7,898
Mar 19, 2020 268.00 268.00 251.80 257.50 8,396
Mar 18, 2020 255.20 268.00 251.50 255.00 19,400
Mar 17, 2020 255.00 269.80 255.00 260.00 26,751
Mar 16, 2020 255.00 259.00 255.00 259.50 14,455
Mar 13, 2020 265.00 268.00 255.00 258.00 11,025
Mar 12, 2020 256.25 268.00 250.40 260.00 153,987
Mar 11, 2020 269.00 269.00 268.30 272.50 1,203
Mar 10, 2020 275.00 275.50 268.00 272.50 6,114
Mar 9, 2020 272.50 275.00 250.50 262.50 14,753
Mar 6, 2020 284.35 284.35 275.00 275.00 12,286
Mar 5, 2020 272.65 285.00 272.65 278.50 12,009
Mar 4, 2020 279.00 281.90 272.65 278.50 3,977
Mar 3, 2020 277.00 282.00 266.00 278.50 8,221
Mar 2, 2020 271.00 280.00 263.85 272.50 25,385
Feb 28, 2020 272.00 290.00 270.00 277.50 12,453
Feb 26, 2020 280.00 280.00 278.00 286.00 1,037
Feb 25, 2020 292.00 296.16 284.00 292.00 8,494
Feb 24, 2020 311.00 312.66 293.00 301.00 16,778
Feb 21, 2020 326.66 326.66 315.00 317.50 4,944
Feb 20, 2020 315.00 329.00 315.00 320.00 2,851
Feb 19, 2020 319.00 334.00 315.00 320.00 14,370
Feb 18, 2020 322.00 325.495 319.00 327.50 8,650
Feb 17, 2020 320.50 322.00 318.00 321.00 8,123
Feb 14, 2020 320.50 326.66 320.50 325.00 3,349
Feb 13, 2020 329.90 329.90 320.50 325.00 1,059
Feb 12, 2020 334.00 337.445 320.50 325.00 31,588
Feb 11, 2020 339.95 343.182 333.333 340.00 46,225
Feb 10, 2020 350.00 363.50 335.00 337.50 86,377
Feb 7, 2020 319.75 324.85 311.00 317.50 2,888
Feb 6, 2020 325.00 338.00 310.30 317.50 19,384
Feb 5, 2020 310.00 320.00 300.90 317.50 6,975
Feb 4, 2020 286.22 300.00 286.22 297.50 9,614
Feb 3, 2020 299.50 299.50 286.22 290.00 4,562
Jan 31, 2020 299.80 299.80 286.00 290.00 1,740
Jan 30, 2020 286.00 299.80 286.00 290.00 1,326
Jan 29, 2020 287.00 287.00 286.00 290.00 506
Jan 28, 2020 300.00 300.00 287.00 290.00 5,701
Jan 27, 2020 300.00 300.00 287.00 290.00 12,665
Jan 24, 2020 286.00 286.00 286.00 290.00 90
Showing 1 to 50 of 260