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
Jan 23, 2020 290.00 290.00 290.00 290.00 34,106
Jan 22, 2020 285.00 300.00 285.00 290.00 1,983
Jan 21, 2020 281.80 287.00 281.80 290.00 8,903
Jan 20, 2020 277.60 285.00 277.60 280.00 568
Jan 17, 2020 277.50 277.60 277.50 280.00 208
Jan 16, 2020 276.80 280.00 276.25 280.00 11,188
Jan 15, 2020 268.00 277.00 268.00 277.50 5,533
Jan 14, 2020 268.00 273.00 268.00 270.00 1,735
Jan 13, 2020 269.50 273.44 267.50 270.00 5,180
Jan 10, 2020 267.50 270.00 267.50 270.00 4,500
Jan 9, 2020 267.50 267.50 260.00 265.00 4,268
Jan 8, 2020 269.99 269.99 263.75 270.00 1,243
Jan 7, 2020 260.30 270.00 260.30 267.50 2,787
Jan 6, 2020 261.50 271.25 260.00 267.50 6,323
Jan 3, 2020 265.00 272.45 261.50 267.50 7,839
Jan 2, 2020 272.90 272.90 265.20 270.00 2,195
Jan 1, 2020 274.00 274.00 272.90 270.00 7,502
Dec 31, 2019 274.00 274.00 272.90 270.00 7,502
Dec 30, 2019 267.50 274.50 266.00 270.00 6,101
Dec 27, 2019 0.00 0.00 0.00 270.00 7,272
Dec 26, 2019 266.00 266.00 266.00 270.00 359
Dec 25, 2019 266.00 266.00 266.00 270.00 359
Dec 24, 2019 266.00 266.00 266.00 270.00 359
Dec 23, 2019 266.00 266.00 266.00 270.00 141
Dec 20, 2019 270.00 275.00 266.00 270.00 6,662
Dec 19, 2019 279.75 279.75 275.50 277.50 1,812
Dec 18, 2019 0.00 0.00 0.00 277.50 0
Dec 17, 2019 0.00 0.00 0.00 277.50 0
Dec 16, 2019 279.95 279.95 275.25 277.50 15,736
Dec 13, 2019 276.00 276.00 276.00 277.50 547
Dec 12, 2019 276.00 276.00 276.00 280.00 300
Dec 11, 2019 284.22 284.22 276.00 282.50 3,913
Dec 10, 2019 284.22 294.45 284.22 289.50 2,630
Dec 9, 2019 0.00 0.00 0.00 289.50 0
Dec 6, 2019 294.00 294.00 294.00 289.50 1,439
Dec 5, 2019 284.00 295.00 270.30 290.00 8,460
Dec 4, 2019 270.30 284.00 270.30 277.50 1,264
Dec 3, 2019 270.06 277.50 270.06 277.50 4,074
Dec 2, 2019 282.80 285.00 270.30 277.50 5,874
Nov 29, 2019 287.80 288.00 281.00 284.00 8,951
Nov 28, 2019 280.00 288.00 268.26 284.00 14,889
Nov 27, 2019 267.00 284.25 267.00 277.50 23,339
Nov 26, 2019 273.00 273.80 273.00 270.00 602
Nov 25, 2019 265.00 274.50 265.00 270.00 7,549
Nov 22, 2019 273.50 273.50 265.00 270.00 6,089
Nov 21, 2019 265.50 265.50 265.50 270.00 31
Nov 20, 2019 273.50 273.50 265.50 270.00 254
Nov 19, 2019 266.00 275.00 262.60 270.00 5,294
Nov 18, 2019 264.20 268.86 255.70 262.00 21,292
Nov 15, 2019 269.00 270.00 255.40 267.50 16,360
Showing 1 to 50 of 260