Water Intelligence plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,012.50 | 1,019.50 | 980.00 | 990.00 | 990.00 | 6,621 |
| 2022-01-20 | 1,022.00 | 1,022.00 | 995.75 | 1,002.50 | 1,002.50 | 27,388 |
| 2022-01-19 | 1,040.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1,515 |
| 2022-01-18 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 117,860 |
| 2022-01-17 | 1,087.00 | 1,087.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2,531 |
| 2022-01-14 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 2,381 |
| 2022-01-13 | 1,100.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,140.00 | 2,152 |
| 2022-01-12 | 1,100.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 7,135 |
| 2022-01-11 | 1,115.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 976 |
| 2022-01-10 | 1,095.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 5,282 |
| 2022-01-07 | 1,095.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 9,788 |
| 2022-01-06 | 1,095.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 620 |
| 2022-01-05 | 1,095.00 | 1,109.00 | 1,089.00 | 1,095.00 | 1,095.00 | 7,984 |
| 2022-01-04 | 1,100.00 | 1,115.60 | 1,080.85 | 1,095.00 | 1,095.00 | 3,439 |
| 2021-12-31 | 1,100.00 | 1,120.00 | 1,087.50 | 1,100.00 | 1,100.00 | 1,349 |
| 2021-12-30 | 1,120.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 5,084 |
| 2021-12-29 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1,807 |
| 2021-12-24 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3,759 |
| 2021-12-23 | 1,020.00 | 1,120.00 | 1,014.80 | 1,120.00 | 1,120.00 | 25,168 |
| 2021-12-22 | 994.50 | 1,034.00 | 994.50 | 1,020.00 | 1,020.00 | 7,361 |
| 2021-12-21 | 975.00 | 1,000.00 | 963.00 | 975.00 | 975.00 | 6,586 |
| 2021-12-20 | 975.00 | 1,000.00 | 950.00 | 975.00 | 975.00 | 13,654 |
| 2021-12-17 | 990.00 | 1,020.00 | 961.00 | 975.00 | 975.00 | 29,453 |
| 2021-12-16 | 995.00 | 1,020.00 | 950.00 | 990.00 | 990.00 | 7,212 |
| 2021-12-15 | 995.00 | 1,040.00 | 950.00 | 995.00 | 995.00 | 4,657 |
| 2021-12-14 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,343 |
| 2021-12-13 | 995.00 | 1,007.00 | 980.00 | 1,000.00 | 1,000.00 | 4,886 |
| 2021-12-10 | 1,005.00 | 1,015.00 | 940.00 | 1,015.00 | 1,015.00 | 56,809 |
| 2021-12-09 | 1,030.00 | 1,047.80 | 1,020.00 | 1,025.00 | 1,025.00 | 6,657 |
| 2021-12-08 | 970.00 | 1,033.00 | 960.00 | 1,030.00 | 1,030.00 | 14,391 |
| 2021-12-07 | 1,000.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | 55,965 |
| 2021-12-06 | 1,030.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 8,473 |
| 2021-12-03 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 7,413 |
| 2021-12-02 | 1,071.00 | 1,071.00 | 1,022.20 | 1,035.00 | 1,035.00 | 9,974 |
| 2021-12-01 | 1,115.00 | 1,140.00 | 1,070.00 | 1,095.00 | 1,095.00 | 8,317 |
| 2021-11-30 | 1,120.00 | 1,120.00 | 1,034.00 | 1,080.00 | 1,080.00 | 37,278 |
| 2021-11-29 | 1,110.00 | 1,160.00 | 1,086.60 | 1,160.00 | 1,160.00 | 7,164 |
| 2021-11-26 | 1,130.00 | 1,130.00 | 1,055.00 | 1,090.00 | 1,090.00 | 88,448 |
| 2021-11-25 | 1,140.00 | 1,160.00 | 1,131.50 | 1,145.00 | 1,145.00 | 4,338 |
| 2021-11-24 | 1,165.00 | 1,178.50 | 1,130.00 | 1,140.00 | 1,140.00 | 5,301 |
| 2021-11-23 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 110,492 |
| 2021-11-22 | 1,190.00 | 1,198.80 | 1,152.00 | 1,180.00 | 1,180.00 | 9,696 |
| 2021-11-19 | 1,256.62 | 1,256.62 | 1,180.00 | 1,190.00 | 1,190.00 | 14,966 |
| 2021-11-18 | 1,270.00 | 1,271.50 | 1,240.00 | 1,270.00 | 1,270.00 | 6,273 |
| 2021-11-17 | 1,280.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 2,293 |
| 2021-11-16 | 1,280.00 | 1,308.80 | 1,252.04 | 1,280.00 | 1,280.00 | 5,567 |
| 2021-11-15 | 1,230.00 | 1,300.00 | 1,200.00 | 1,280.00 | 1,280.00 | 44,736 |
| 2021-11-12 | 1,230.00 | 1,259.40 | 1,200.00 | 1,200.00 | 1,200.00 | 6,738 |
| 2021-11-11 | 1,255.00 | 1,290.00 | 1,220.00 | 1,250.00 | 1,250.00 | 8,987 |
| 2021-11-10 | 1,255.00 | 1,289.30 | 1,230.50 | 1,255.00 | 1,255.00 | 206,747 |
| 2021-11-09 | 1,255.00 | 1,290.00 | 1,244.50 | 1,255.00 | 1,255.00 | 26,758 |
| 2021-11-08 | 1,255.00 | 1,290.00 | 1,223.62 | 1,255.00 | 1,255.00 | 8,282 |
| 2021-11-05 | 1,249.60 | 1,284.00 | 1,249.60 | 1,255.00 | 1,255.00 | 17,747 |
| 2021-11-04 | 1,225.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,230.00 | 6,311 |
| 2021-11-03 | 1,210.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 8,286 |
| 2021-11-02 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 1,249 |
| 2021-11-01 | 1,175.00 | 1,234.00 | 1,170.00 | 1,195.00 | 1,195.00 | 12,105 |
| 2021-10-29 | 1,200.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 4,688 |
| 2021-10-28 | 1,210.00 | 1,213.55 | 1,183.00 | 1,210.00 | 1,210.00 | 2,484 |
| 2021-10-27 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2,439 |
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.