7.90p+0.00 (+0.00%)11 Jun 2021, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

W Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20217.90p7.90p7.81p7.90p163,826
Jun 10, 20217.90p7.84p7.81p7.90p36,054
Jun 9, 20217.90p8.00p7.80p7.90p79,209
Jun 8, 20217.90p7.87p7.80p7.90p184,851
Jun 7, 20217.90p8.00p7.86p7.90p93,336
Jun 4, 20217.90p8.00p7.83p7.90p438,532
Jun 3, 20217.90p7.96p7.83p7.90p115,078
Jun 2, 20217.60p8.17p7.67p7.90p2,166,840
Jun 1, 20217.25p7.67p7.30p7.60p654,518
May 28, 20217.75p7.72p7.25p7.40p1,858,331
May 27, 20217.75p7.74p7.70p7.75p140,823
May 26, 20217.75p7.75p7.70p7.75p39,933
May 25, 20217.85p7.80p7.70p7.75p5,095,665
May 24, 20217.85p7.80p7.65p7.85p302,786
May 21, 20217.90p7.92p7.60p7.85p1,180,266
May 20, 20217.90p8.00p7.80p8.00p1,262,567
May 19, 20217.90p8.00p7.81p7.90p386,788
May 18, 20217.90p8.20p7.80p7.90p1,064,472
May 17, 20218.50p8.70p7.71p8.00p2,360,857
May 14, 20219.25p9.37p9.00p9.25p626,437
May 13, 20219.25p9.22p9.10p9.25p50,775
May 12, 20219.25p9.50p9.07p9.25p324,342
May 11, 20219.75p10.00p9.33p9.75p214,652
May 10, 20219.50p10.00p9.61p9.75p1,150,773
May 7, 20219.13p9.50p9.00p9.13p480,398
May 6, 20219.13p9.25p9.00p9.13p302,626
May 5, 20219.13p9.25p9.00p9.13p518,947
May 4, 20219.50p9.75p9.16p9.13p151,696
Apr 30, 20219.50p9.98p9.22p9.50p72,444
Apr 29, 20219.75p9.81p9.15p9.50p147,098
Apr 28, 20219.50p9.95p9.29p9.75p489,318
Apr 27, 20219.50p9.98p9.15p9.50p102,997
Apr 26, 20219.50p10.00p9.15p9.50p41,360
Apr 23, 20219.13p9.98p8.75p9.50p761,387
Apr 22, 20219.13p9.48p8.79p9.13p52,148
Apr 21, 20218.88p9.48p8.83p9.13p417,712
Apr 20, 20219.13p9.48p8.75p8.88p274,147
Apr 19, 20218.75p9.44p8.81p9.13p276,642
Apr 16, 20219.00p9.50p8.55p8.75p232,878
Apr 15, 20219.25p9.75p8.55p9.00p457,933
Apr 14, 20219.50p10.00p8.50p9.25p1,593,196
Apr 13, 202110.50p11.00p10.02p10.30p561,370
Apr 12, 202110.50p10.70p10.15p10.50p219,850
Apr 9, 202110.50p10.70p10.10p10.50p181,168
Apr 8, 202111.25p11.26p10.10p10.50p524,771
Apr 7, 202111.50p12.00p10.25p11.25p480,037
Apr 6, 202112.00p11.80p11.00p11.50p165,223
Apr 1, 202113.50p14.40p11.04p12.00p307,385
Mar 31, 202113.25p13.50p12.75p13.25p19,132,986
Mar 30, 202113.25p13.40p13.00p13.25p25,955,029
Showing 1 to 50 of 253