1. Share Prices

  2. Water Intelligence PLC (WATR)

322.45p+2.45 (+0.77%)23 Apr 2024, 11:11
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
Apr 22, 2024325.00p335.00p317.40p320.00p3,653
Apr 19, 2024325.00p330.00p315.00p325.00p3,770
Apr 18, 2024325.00p335.00p317.00p325.00p4,035
Apr 17, 2024325.00p335.00p315.00p325.00p6,819
Apr 16, 2024332.50p335.00p315.00p325.00p10,445
Apr 15, 2024332.50p340.00p325.00p332.50p4,663
Apr 12, 2024337.50p345.00p330.00p332.50p7,014
Apr 11, 2024337.50p345.00p330.00p337.50p5,911
Apr 10, 2024327.50p345.00p330.00p337.50p34,120
Apr 9, 2024317.50p335.00p316.60p327.50p41,289
Apr 8, 2024317.50p320.00p315.00p317.50p22,889
Apr 5, 2024317.50p320.00p315.00p317.50p10,030
Apr 4, 2024317.50p320.00p316.80p317.50p11,894
Apr 3, 2024317.50p320.00p316.80p317.50p2,375
Apr 2, 2024317.50p320.00p315.00p320.00p33,018
Mar 28, 2024317.50p320.00p315.70p318.00p17,059
Mar 27, 2024317.50p320.00p315.00p317.50p19,275
Mar 26, 2024320.00p325.00p315.00p320.00p47,572
Mar 25, 2024327.50p330.00p315.30p325.00p44,770
Mar 22, 2024327.50p330.00p325.00p327.00p15,354
Mar 21, 2024327.50p332.04p326.00p327.50p21,356
Mar 20, 2024332.50p335.00p320.00p327.50p11,170
Mar 19, 2024340.00p340.00p330.00p332.50p49,856
Mar 18, 2024340.00p345.00p330.00p340.00p8,324
Mar 15, 2024345.00p350.00p335.75p340.00p4,062
Mar 14, 2024345.00p350.00p340.50p345.00p1,745
Mar 13, 2024345.00p350.00p340.00p345.00p10,826
Mar 12, 2024345.00p350.00p335.00p345.00p2,403
Mar 11, 2024345.00p347.00p331.50p340.00p14,700
Mar 8, 2024345.00p350.00p340.00p342.00p10,235
Mar 7, 2024350.00p355.00p342.00p345.00p53,104
Mar 6, 2024360.00p365.00p345.00p350.00p18,990
Mar 5, 2024360.00p365.00p353.24p360.00p4,352
Mar 4, 2024362.50p370.00p353.33p360.00p8,283
Mar 1, 2024365.00p370.00p355.75p362.50p23,914
Feb 29, 2024370.00p370.00p360.00p365.00p19,536
Feb 28, 2024370.00p375.00p365.00p370.00p4,954
Feb 27, 2024370.00p375.00p366.00p370.00p10,806
Feb 26, 2024370.00p375.00p365.00p370.00p6,458
Feb 23, 2024370.00p375.00p366.00p370.00p15,645
Feb 22, 2024370.00p371.00p365.00p370.00p25,765
Feb 21, 2024370.00p375.00p366.00p370.00p2,044
Feb 20, 2024370.00p375.00p366.00p370.00p646
Feb 19, 2024370.00p375.00p365.00p370.00p5,330
Feb 16, 2024377.50p381.44p365.00p370.00p11,948
Feb 15, 2024390.00p394.00p370.18p377.50p116,128
Feb 14, 2024390.00p395.00p385.00p390.00p8,860
Feb 13, 2024390.00p395.00p385.00p390.00p19,831
Feb 12, 2024390.00p392.00p385.00p388.00p8,944
Feb 9, 2024390.00p392.00p385.00p390.00p3,378
123456
Showing 1 to 50 of 251

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC204.509.95
Ferrexpo PLC52.859.66
Associated British Foods PLC2,746.009.58
Jd Sports Fashion PLC125.756.16
Ocado Group PLC376.905.16
Trustpilot Group PLC190.804.49

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC77.35-4.51
Endeavour Mining PLC1,657.00-3.66
Fresnillo PLC569.50-2.98
Hochschild Mining PLC148.60-2.88
Antofagasta PLC2,146.00-2.50
Anglo American PLC2,109.50-2.34