Water Intelligence Plc Historical Data - WATR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Water Intelligence Plc (WATR)
Water Intelligence Plc (WATR) Historical

Water Intelligence Plc (WATR)

340.00

8.00

(2.41%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	15	4.61538461538	325	340	325	15854	330.19728011	DE
4	22.5	7.08661417323	317.5	340	316	12613	327.89786958	DE
12	-47.5	-12.2580645161	387.5	390	315	17041	345.78968605	DE
26	10.5	3.18664643399	329.5	442.5	315	16513	364.11275372	DE
52	-92.5	-21.387283237	432.5	450	312	18251	372.22083225	DE
156	-620	-64.5833333333	960	1385	312	16922	676.13666125	DE
260	5	1.49253731343	335	1385	224	16970	579.15131716	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	332	4.5	1.37	327.5	335	325	48919
1714408200	327.5	0	0.00	327.5	330	327.5	14881
1714149000	327.5	0	0.00	327.5	327.5	327.5	5142
1714062600	327.5	2.5	0.77	325	327.5	325	7795
1713976200	325	0	0.00	325	325	325	2531
1713889800	325	5	1.56	325	325	325	4076
1713803400	320	-5	-1.54	325	325	320	3653
1713544200	325	0	0.00	325	325	325	3770
1713457800	325	0	0.00	325	325	320	4035
1713371400	325	0	0.00	325	325	325	6819
1713285000	325	-7.5	-2.26	332.5	332.5	325	10445
1713198600	332.5	0	0.00	332.5	332.5	332.5	4663
1712939400	332.5	-5	-1.48	337.5	337.5	332.5	7014
1712853000	337.5	0	0.00	337.5	337.5	337.5	5911
1712766600	337.5	10	3.05	327.5	337.5	327.5	34120
1712680200	327.5	10	3.15	317.5	327.5	317.5	41289
1712593800	317.5	0	0.00	317.5	317.5	316	22889
1712334600	317.5	0	0.00	317.5	317.5	317.5	10030
1712248200	317.5	0	0.00	317.5	317.5	317.5	11894
1712161800	317.5	-2.5	-0.78	317.5	317.5	317.5	2375
1712075400	320	2	0.63	317.5	320	317.5	33018
1711647000	318	0.5	0.16	317.5	318	315	27059
1711560600	317.5	-2.5	-0.78	317.5	317.5	317.5	19275
1711474200	320	-5	-1.54	320	327.5	317.5	47572
1711387800	325	-2	-0.61	327.5	327.5	317.5	48770
1711128600	327	-0.5	-0.15	327.5	327.5	327	15354
1711042200	327.5	0	0.00	327.5	330	327.5	21356
1710955800	327.5	-5	-1.50	332.5	332.5	327.5	21170
1710869400	332.5	-7.5	-2.21	340	340	332.5	49856
1710783000	340	0	0.00	340	340	340	8324
1710523800	340	-5	-1.45	345	345	340	4062
1710437400	345	0	0.00	345	345	345	1745
1710351000	345	0	0.00	345	345	345	10826
1710264600	345	5	1.47	345	345	345	2403
1710178200	340	-2	-0.58	345	345	340	14700
1709919000	342	-3	-0.87	345	347.5	342	10235
1709832600	345	-5	-1.43	350	350	345	26108
1709746200	350	-10	-2.78	360	360	350	18990
1709659800	360	0	0.00	360	360	360	4352
1709573400	360	-2.5	-0.69	362.5	362.5	360	8283
1709314200	362.5	-2.5	-0.68	365	365	362.5	23914
1709227800	365	-5	-1.35	370	370	365	29084
1709141400	370	0	0.00	370	370	370	4954
1709055000	370	0	0.00	370	370	370	10806
1708968600	370	0	0.00	370	370	370	6458
1708709400	370	0	0.00	370	370	370	15645
1708623000	370	0	0.00	370	370	370	25765
1708536600	370	0	0.00	370	370	370	2044
1708450200	370	0	0.00	370	370	370	646
1708363800	370	0	0.00	370	370	370	5330
1708104600	370	-7.5	-1.99	377.5	377.5	370	11948
1708018200	377.5	-12.5	-3.21	390	390	377.5	116128
1707931800	390	0	0.00	390	390	390	8860
1707845400	390	2	0.52	390	390	390	19831
1707759000	388	-2	-0.51	390	390	388	8944
1707499800	390	0	0.00	390	390	390	3378
1707413400	390	4	1.04	390	390	390	43410
1707327000	386	-1.5	-0.39	387.5	390	386	5497
1707240600	387.5	0	0.00	387.5	387.5	387.5	1482
1707154200	387.5	0	0.00	387.5	387.5	387.5	18527
1706895000	387.5	-2.5	-0.64	387.5	387.5	387.5	1821
1706808600	390	10	2.63	380	392.5	380	24532

Water Intelligence

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions