XLON:WATR
Water Intelligence plc Stock Price (Quote)
£371.00
+31.00 (+9.12%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £315.00 | £371.00 | Thursday, 2nd May 2024 WATR.L stock ended at £371.00. This is 9.12% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.85% from a day low at £344.00 to a day high of £371.00. |
| 90 days | £315.00 | £395.00 | |
| 52 weeks | £310.00 | £459.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £344.00 | £371.00 | £344.00 | £371.00 | 23 762 |
| May 01, 2024 | £337.70 | £350.00 | £335.00 | £340.00 | 35 502 |
| Apr 30, 2024 | £326.50 | £340.00 | £326.50 | £332.00 | 48 919 |
| Apr 29, 2024 | £326.00 | £335.00 | £325.30 | £327.50 | 14 881 |
| Apr 26, 2024 | £325.77 | £335.00 | £320.00 | £327.50 | 5 342 |
| Apr 25, 2024 | £325.00 | £327.50 | £319.00 | £327.50 | 7 795 |
| Apr 24, 2024 | £317.76 | £325.00 | £317.76 | £325.00 | 2 531 |
| Apr 23, 2024 | £317.60 | £335.00 | £315.00 | £317.76 | 4 076 |
| Apr 22, 2024 | £322.49 | £335.00 | £317.40 | £320.00 | 4 353 |
| Apr 19, 2024 | £317.40 | £317.40 | £317.40 | £317.40 | 0 |
| Apr 18, 2024 | £325.00 | £335.00 | £317.00 | £317.40 | 4 035 |
| Apr 17, 2024 | £335.00 | £335.00 | £315.00 | £325.00 | 7 039 |
| Apr 16, 2024 | £330.00 | £335.00 | £315.00 | £335.00 | 10 445 |
| Apr 15, 2024 | £340.00 | £340.00 | £325.00 | £332.50 | 6 470 |
| Apr 12, 2024 | £334.99 | £345.00 | £330.00 | £332.50 | 7 014 |
| Apr 11, 2024 | £330.00 | £345.00 | £330.00 | £337.50 | 6 211 |
| Apr 10, 2024 | £333.00 | £345.00 | £330.00 | £337.50 | 33 620 |
| Apr 09, 2024 | £319.70 | £335.00 | £316.60 | £327.50 | 53 289 |
| Apr 08, 2024 | £317.00 | £320.00 | £315.00 | £320.00 | 22 989 |
| Apr 05, 2024 | £317.50 | £317.50 | £317.50 | £317.50 | 0 |
| Apr 04, 2024 | £317.44 | £320.00 | £316.80 | £317.50 | 11 894 |
| Apr 03, 2024 | £316.80 | £320.00 | £316.80 | £317.50 | 2 376 |
| Apr 02, 2024 | £318.00 | £318.00 | £318.00 | £318.00 | 0 |
| Mar 28, 2024 | £317.00 | £320.00 | £315.70 | £318.00 | 22 059 |
| Mar 27, 2024 | £319.90 | £320.00 | £315.00 | £317.50 | 19 990 |
