865.00p+27.50 (+3.28%)24 Jun 2021, 18:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Water Intelligence PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 2021837.50p875.00p832.00p865.00p23,628
Jun 23, 2021855.00p870.00p825.00p837.50p12,502
Jun 22, 2021890.00p900.00p850.00p860.00p13,273
Jun 21, 2021950.00p950.00p890.00p890.00p16,668
Jun 18, 2021955.00p955.00p947.00p950.00p4,572
Jun 17, 2021955.00p970.00p940.00p955.00p3,886
Jun 16, 2021970.00p970.00p941.80p955.00p5,517
Jun 15, 2021985.00p990.00p970.00p975.00p15,324
Jun 14, 2021990.00p1000.00p980.00p985.00p13,424
Jun 11, 2021957.50p1019.60p965.00p985.00p34,035
Jun 10, 2021920.00p970.00p916.00p957.50p22,897
Jun 9, 2021910.00p928.00p910.00p910.00p9,606
Jun 8, 2021860.00p920.00p852.00p910.00p39,998
Jun 7, 2021855.00p865.00p840.50p855.00p4,935
Jun 4, 2021855.00p863.00p840.00p855.00p3,440
Jun 3, 2021855.00p865.00p841.00p855.00p2,616
Jun 2, 2021840.00p870.00p840.00p855.00p11,502
Jun 1, 2021835.00p850.00p820.00p835.00p14,103
May 28, 2021837.50p850.00p820.00p835.00p13,097
May 27, 2021855.00p870.00p825.00p837.50p6,966
May 26, 2021865.00p880.00p850.00p855.00p7,269
May 25, 2021885.00p900.00p852.00p865.00p14,934
May 24, 2021845.00p890.00p843.00p885.00p17,413
May 21, 2021820.00p850.00p813.00p845.00p7,015
May 20, 2021820.00p830.00p810.00p820.00p13,261
May 19, 2021835.00p830.00p810.00p820.00p4,648
May 18, 2021850.00p847.80p830.00p835.00p3,867
May 17, 2021855.00p858.90p846.00p850.00p4,339
May 14, 2021842.50p859.80p837.00p855.00p5,191
May 13, 2021870.00p871.00p830.00p842.50p14,832
May 12, 2021882.50p880.30p866.00p870.00p7,119
May 11, 2021930.00p927.00p876.00p882.50p22,581
May 10, 2021907.50p934.00p912.00p930.00p23,167
May 7, 2021862.50p910.00p854.00p890.00p29,213
May 6, 2021910.00p917.00p850.00p862.50p32,858
May 5, 2021935.00p940.00p900.00p910.00p11,729
May 4, 2021960.00p970.00p921.00p930.00p16,163
Apr 30, 2021925.00p985.00p930.10p985.00p32,887
Apr 29, 2021915.00p950.00p911.80p950.00p17,457
Apr 28, 2021910.00p925.50p900.00p915.00p31,245
Apr 27, 2021815.00p940.00p807.50p910.00p63,194
Apr 26, 2021805.00p810.00p800.00p810.00p5,288
Apr 23, 2021805.00p810.00p800.20p805.00p4,787
Apr 22, 2021805.00p810.00p803.00p805.00p2,861
Apr 21, 2021805.00p808.00p802.00p805.00p3,750
Apr 20, 2021830.00p840.00p802.00p805.00p10,183
Apr 19, 2021802.50p834.00p802.75p822.50p15,186
Apr 16, 2021830.00p850.00p800.00p802.50p17,397
Apr 15, 2021810.00p840.00p810.02p830.00p29,445
Apr 14, 2021770.00p820.00p780.00p810.00p26,487
Showing 1 to 50 of 249