Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 615.00 | 624.00 | 591.14 | 605.00 | 605.00 | 19,202 |
| 2022-07-14 | 630.00 | 650.00 | 610.00 | 630.00 | 630.00 | 2,873 |
| 2022-07-13 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2,519 |
| 2022-07-12 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3,320 |
| 2022-07-11 | 630.00 | 650.00 | 630.00 | 630.00 | 630.00 | 301 |
| 2022-07-08 | 630.00 | 630.00 | 610.80 | 630.00 | 630.00 | 2,500 |
| 2022-07-07 | 630.00 | 639.00 | 611.06 | 630.00 | 630.00 | 2,456 |
| 2022-07-06 | 635.00 | 660.00 | 610.00 | 630.00 | 630.00 | 2,633 |
| 2022-07-05 | 645.00 | 660.00 | 610.50 | 635.00 | 635.00 | 8,520 |
| 2022-07-04 | 645.00 | 657.00 | 630.00 | 645.00 | 645.00 | 4,720 |
| 2022-07-01 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 33,903 |
| 2022-06-30 | 650.00 | 669.50 | 630.00 | 665.00 | 665.00 | 41,977 |
| 2022-06-29 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 20,800 |
| 2022-06-28 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 3,061 |
| 2022-06-27 | 663.60 | 663.60 | 640.00 | 645.00 | 645.00 | 4,994 |
| 2022-06-24 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | 1,867 |
| 2022-06-23 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 3,005 |
| 2022-06-22 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 3,285 |
| 2022-06-21 | 670.00 | 670.50 | 660.00 | 670.00 | 670.00 | 372 |
| 2022-06-20 | 685.00 | 687.00 | 651.00 | 670.00 | 670.00 | 2,261 |
| 2022-06-17 | 687.00 | 687.00 | 670.00 | 685.00 | 685.00 | 1,400 |
| 2022-06-16 | 709.00 | 709.00 | 680.00 | 685.00 | 685.00 | 2,042 |
| 2022-06-15 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 400 |
| 2022-06-14 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 792 |
| 2022-06-13 | 714.00 | 714.00 | 700.00 | 710.00 | 710.00 | 3,427 |
| 2022-06-10 | 725.00 | 739.00 | 706.00 | 715.00 | 715.00 | 2,816 |
| 2022-06-09 | 725.00 | 746.00 | 700.00 | 725.00 | 725.00 | 1,952 |
| 2022-06-08 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 60 |
| 2022-06-07 | 710.00 | 714.00 | 700.40 | 710.00 | 710.00 | 2,876 |
| 2022-06-06 | 710.00 | 719.00 | 701.00 | 710.00 | 710.00 | 4,829 |
| 2022-06-01 | 710.00 | 714.00 | 702.00 | 710.00 | 710.00 | 5,626 |
| 2022-05-31 | 710.00 | 717.00 | 702.00 | 710.00 | 710.00 | 7,290 |
| 2022-05-30 | 710.00 | 710.11 | 710.00 | 710.00 | 710.00 | 378 |
| 2022-05-27 | 710.00 | 719.00 | 710.00 | 710.00 | 710.00 | 931 |
| 2022-05-26 | 710.00 | 719.00 | 710.00 | 710.00 | 710.00 | 277 |
| 2022-05-25 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1,031 |
| 2022-05-24 | 700.00 | 705.60 | 690.55 | 700.00 | 700.00 | 1,711 |
| 2022-05-23 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,570 |
| 2022-05-20 | 700.00 | 700.00 | 670.00 | 700.00 | 700.00 | 3,396 |
| 2022-05-19 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 4,110 |
| 2022-05-18 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 885 |
| 2022-05-17 | 710.00 | 710.00 | 670.00 | 690.00 | 690.00 | 7,980 |
| 2022-05-16 | 710.00 | 710.00 | 690.80 | 710.00 | 710.00 | 692 |
| 2022-05-13 | 710.00 | 712.00 | 692.00 | 710.00 | 710.00 | 877 |
| 2022-05-12 | 700.00 | 717.00 | 690.00 | 710.00 | 710.00 | 4,685 |
| 2022-05-11 | 690.00 | 709.40 | 680.00 | 700.00 | 700.00 | 4,042 |
| 2022-05-10 | 690.00 | 694.00 | 680.00 | 690.00 | 690.00 | 31,522 |
| 2022-05-09 | 765.00 | 777.00 | 678.58 | 690.00 | 690.00 | 24,895 |
| 2022-05-06 | 785.00 | 790.00 | 751.00 | 765.00 | 765.00 | 4,291 |
| 2022-05-05 | 775.00 | 790.00 | 770.00 | 785.00 | 785.00 | 4,325 |
| 2022-05-04 | 775.00 | 795.00 | 761.55 | 775.00 | 775.00 | 464 |
| 2022-05-03 | 775.00 | 800.00 | 750.00 | 775.00 | 775.00 | 5,078 |
| 2022-04-29 | 790.00 | 796.80 | 750.00 | 780.00 | 780.00 | 14,995 |
| 2022-04-28 | 830.00 | 840.00 | 780.00 | 790.00 | 790.00 | 5,343 |
| 2022-04-27 | 830.00 | 830.00 | 810.00 | 830.00 | 830.00 | 616 |
| 2022-04-26 | 830.00 | 830.00 | 811.00 | 830.00 | 830.00 | 3,451 |
| 2022-04-25 | 855.00 | 858.00 | 800.04 | 830.00 | 830.00 | 5,933 |
| 2022-04-22 | 865.00 | 865.00 | 850.00 | 865.00 | 865.00 | 64 |
| 2022-04-21 | 865.00 | 872.00 | 850.00 | 865.00 | 865.00 | 4,423 |
| 2022-04-20 | 870.00 | 890.00 | 850.00 | 865.00 | 865.00 | 5,447 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.