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
Aug 7, 2020 312.00 323.20 312.00 319.00 6,493
Aug 6, 2020 325.00 325.00 310.20 315.00 8,274
Aug 5, 2020 327.99 327.99 323.70 323.00 11,605
Aug 4, 2020 320.00 328.00 320.00 325.00 8,466
Aug 3, 2020 320.90 328.00 320.90 325.00 1,385
Jul 31, 2020 330.00 330.00 320.30 325.00 4,488
Jul 30, 2020 338.80 338.80 330.00 325.00 18,978
Jul 29, 2020 339.00 339.00 330.20 335.00 597
Jul 28, 2020 330.75 340.00 330.20 335.00 4,685
Jul 27, 2020 343.25 343.25 340.10 337.50 7,063
Jul 24, 2020 335.00 342.50 335.00 340.00 2,721
Jul 23, 2020 344.00 344.00 335.00 340.00 26,965
Jul 22, 2020 335.00 344.25 335.00 340.00 1,683
Jul 21, 2020 339.00 349.00 339.00 340.00 11,519
Jul 20, 2020 339.50 340.00 333.50 335.00 13,487
Jul 17, 2020 340.10 340.10 333.00 335.00 24,118
Jul 16, 2020 350.00 350.00 342.50 342.50 16,278
Jul 15, 2020 340.00 340.00 327.25 332.50 5,806
Jul 14, 2020 318.00 339.00 317.00 330.00 5,176
Jul 13, 2020 315.00 330.00 315.00 323.50 413
Jul 10, 2020 320.00 330.00 314.50 320.00 3,722
Jul 9, 2020 0.00 0.00 0.00 315.00 0
Jul 8, 2020 319.80 319.80 314.10 315.00 3,190
Jul 7, 2020 319.80 319.80 313.60 315.00 444
Jul 6, 2020 319.50 319.50 319.50 315.00 3,128
Jul 3, 2020 313.60 319.50 313.60 315.00 18,064
Jul 2, 2020 316.00 320.00 316.00 315.00 2,860
Jul 1, 2020 319.50 319.50 319.50 315.00 467
Jun 30, 2020 316.00 319.50 316.00 315.00 1,202
Jun 29, 2020 319.50 319.50 319.50 315.00 500
Jun 26, 2020 0.00 0.00 0.00 315.00 0
Jun 25, 2020 316.25 316.25 316.25 315.00 2,446
Jun 24, 2020 316.25 319.50 316.25 315.00 679
Jun 23, 2020 316.25 319.50 316.25 315.00 1,654
Jun 22, 2020 333.00 333.00 310.00 315.00 23,246
Jun 19, 2020 340.00 340.00 332.60 332.50 7,324
Jun 18, 2020 319.00 340.00 318.50 335.00 44,941
Jun 17, 2020 310.00 330.00 292.40 320.00 52,235
Jun 16, 2020 284.00 298.80 272.36 288.00 16,156
Jun 15, 2020 288.00 288.50 270.00 281.00 3,114
Jun 12, 2020 284.00 287.60 274.25 282.00 2,273
Jun 11, 2020 272.90 274.00 272.90 282.00 2,091
Jun 10, 2020 285.50 285.50 272.90 281.00 5,707
Jun 9, 2020 281.80 281.80 270.00 279.00 709
Jun 8, 2020 276.00 284.00 272.00 279.00 3,829
Jun 5, 2020 278.00 278.00 276.00 285.50 2,960
Jun 4, 2020 278.00 294.00 278.00 288.00 3,498
Jun 3, 2020 278.00 294.80 278.00 288.00 14,840
Jun 2, 2020 273.40 297.20 273.40 287.00 3,242
Jun 1, 2020 275.00 280.00 270.40 280.00 13,040
Showing 1 to 50 of 260