Water Intelligence plc WATR
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 322,50+4,50 (+%1,42)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 318,00 | -%7,15 | GBp 342,50 | GBp 345,00 | GBp 318,00 | 146,90K |
| 2026-09-29 | GBp 342,50 | +%3,01 | GBp 332,50 | GBp 346,25 | GBp 330,00 | 43,10K |
| 2026-09-28 | GBp 332,50 | +%2,31 | GBp 325,00 | GBp 339,25 | GBp 320,00 | 27,93K |
| 2026-09-25 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 315,00 | 1,48K |
| 2026-09-24 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 9,47K |
| 2026-09-23 | GBp 325,00 | %0,00 | GBp 322,50 | GBp 330,00 | GBp 319,83 | 5,20K |
| 2026-09-22 | GBp 325,00 | +%0,78 | GBp 322,50 | GBp 330,00 | GBp 315,00 | 4,76K |
| 2026-09-21 | GBp 322,50 | +%1,57 | GBp 317,50 | GBp 330,00 | GBp 315,00 | 7,89K |
| 2026-09-18 | GBp 317,50 | %0,00 | GBp 317,50 | GBp 320,00 | GBp 315,00 | 5,43K |
| 2026-09-17 | GBp 317,50 | -%2,01 | GBp 317,50 | GBp 322,00 | GBp 315,00 | 30,96K |
| 2026-09-16 | GBp 324,00 | -%0,31 | GBp 325,00 | GBp 330,00 | GBp 320,00 | 23,26K |
| 2026-09-15 | GBp 325,00 | %0,00 | GBp 322,50 | GBp 330,00 | GBp 320,00 | 17,53K |
| 2026-09-14 | GBp 325,00 | -%2,99 | GBp 340,00 | GBp 345,00 | GBp 316,00 | 63,91K |
| 2026-09-11 | GBp 335,00 | -%2,90 | GBp 345,00 | GBp 350,00 | GBp 335,00 | 70,98K |
| 2026-09-10 | GBp 345,00 | -%0,72 | GBp 347,50 | GBp 350,00 | GBp 340,00 | 17,81K |
| 2026-09-09 | GBp 347,50 | +%0,14 | GBp 347,50 | GBp 350,00 | GBp 345,00 | 17,33K |
| 2026-09-08 | GBp 347,00 | -%1,56 | GBp 352,50 | GBp 355,00 | GBp 345,00 | 26,78K |
| 2026-09-07 | GBp 352,50 | +%0,71 | GBp 352,50 | GBp 355,00 | GBp 350,00 | 29,21K |
| 2026-09-04 | GBp 350,00 | -%0,85 | GBp 352,50 | GBp 355,00 | GBp 350,00 | 17,11K |
| 2026-09-03 | GBp 353,00 | +%0,86 | GBp 350,00 | GBp 355,00 | GBp 350,00 | 21,76K |
| 2026-09-02 | GBp 350,00 | +%1,45 | GBp 345,00 | GBp 355,00 | GBp 345,00 | 12,30K |
| 2026-09-01 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 350,00 | GBp 340,00 | 63,46K |
| 2026-08-28 | GBp 345,00 | +%0,73 | GBp 342,50 | GBp 350,00 | GBp 340,00 | 36,95K |
| 2026-08-27 | GBp 342,50 | -%0,72 | GBp 342,50 | GBp 350,00 | GBp 340,00 | 26,75K |
| 2026-08-26 | GBp 345,00 | +%2,99 | GBp 342,50 | GBp 345,00 | GBp 340,00 | 27,72K |
| 2026-08-25 | GBp 335,00 | -%0,89 | GBp 342,50 | GBp 345,00 | GBp 335,00 | 12,45K |
| 2026-08-24 | GBp 338,00 | %0,00 | GBp 342,50 | GBp 345,00 | GBp 338,00 | 25,50K |
| 2026-08-21 | GBp 338,00 | -%1,17 | GBp 342,50 | GBp 345,00 | GBp 338,00 | 39,84K |
| 2026-08-20 | GBp 342,00 | -%0,87 | GBp 345,00 | GBp 350,00 | GBp 340,00 | 11,68K |
| 2026-08-19 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 350,00 | GBp 340,00 | 41,64K |
| 2026-08-18 | GBp 345,00 | -%2,82 | GBp 355,00 | GBp 360,00 | GBp 340,00 | 32,91K |
| 2026-08-17 | GBp 355,00 | +%4,41 | GBp 335,00 | GBp 360,00 | GBp 330,00 | 98,44K |
| 2026-08-14 | GBp 340,00 | +%6,92 | GBp 317,50 | GBp 340,00 | GBp 320,00 | 68,30K |
| 2026-08-13 | GBp 318,00 | +%0,63 | GBp 320,00 | GBp 325,00 | GBp 310,00 | 24,19K |
| 2026-08-12 | GBp 316,00 | +%3,27 | GBp 307,50 | GBp 325,00 | GBp 304,80 | 43,67K |
| 2026-08-11 | GBp 306,00 | %0,00 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 25,04K |
| 2026-08-10 | GBp 306,00 | -%0,49 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 24,42K |
| 2026-08-07 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 13,71K |
| 2026-08-06 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 5,43K |
| 2026-08-05 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 6,29K |
| 2026-08-04 | GBp 307,50 | +%0,16 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 6,82K |
| 2026-08-03 | GBp 307,00 | -%0,16 | GBp 307,50 | GBp 315,00 | GBp 294,00 | 33,44K |
| 2026-07-31 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 10,63K |
| 2026-07-30 | GBp 307,50 | -%2,07 | GBp 315,00 | GBp 320,00 | GBp 303,75 | 13,96K |
| 2026-07-29 | GBp 314,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 15,21K |
| 2026-07-28 | GBp 314,00 | +%4,67 | GBp 300,00 | GBp 320,00 | GBp 295,00 | 37,70K |
| 2026-07-27 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 295,00 | 10,60K |
| 2026-07-24 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 298,00 | 15,56K |
| 2026-07-23 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 295,00 | 7,85K |
| 2026-07-22 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 295,00 | 15,37K |
| 2026-07-21 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 298,00 | 7,43K |
| 2026-07-20 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 298,00 | 54,36K |
| 2026-07-17 | GBp 300,00 | %0,00 | GBp 302,50 | GBp 305,00 | GBp 295,00 | 25,42K |
| 2026-07-16 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 295,00 | 12,98K |
| 2026-07-15 | GBp 300,00 | %0,00 | GBp 302,50 | GBp 305,00 | GBp 298,20 | 19,25K |
| 2026-07-14 | GBp 300,00 | %0,00 | GBp 305,00 | GBp 308,25 | GBp 300,00 | 30,13K |
| 2026-07-13 | GBp 300,00 | -%1,64 | GBp 302,50 | GBp 315,00 | GBp 300,00 | 79,82K |
| 2026-07-10 | GBp 305,00 | +%1,67 | GBp 305,00 | GBp 310,00 | GBp 305,00 | 54,44K |
| 2026-07-09 | GBp 300,00 | +%1,69 | GBp 295,00 | GBp 310,00 | GBp 290,00 | 41,09K |
| 2026-07-08 | GBp 295,00 | +%1,72 | GBp 292,50 | GBp 310,00 | GBp 290,00 | 101,98K |
| 2026-07-07 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 295,00 | GBp 285,00 | 28,15K |
| 2026-07-06 | GBp 290,00 | +%4,50 | GBp 277,50 | GBp 295,00 | GBp 270,00 | 24,65K |
| 2026-07-03 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 10,00K |
| 2026-07-02 | GBp 277,50 | -%0,89 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 10,14K |
| 2026-07-01 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 285,00 | GBp 275,00 | 26,04K |
| 2026-06-30 | GBp 280,00 | -%5,08 | GBp 295,00 | GBp 300,00 | GBp 266,00 | 49,20K |
| 2026-06-29 | GBp 295,00 | +%9,26 | GBp 270,00 | GBp 300,00 | GBp 270,00 | 73,80K |
| 2026-06-26 | GBp 270,00 | +%0,93 | GBp 267,50 | GBp 275,00 | GBp 260,00 | 36,69K |
| 2026-06-25 | GBp 267,50 | +%0,94 | GBp 265,00 | GBp 275,00 | GBp 260,00 | 21,81K |
| 2026-06-24 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 21,47K |
| 2026-06-23 | GBp 265,00 | -%0,93 | GBp 267,50 | GBp 270,00 | GBp 260,00 | 14,68K |
| 2026-06-22 | GBp 267,50 | +%4,90 | GBp 255,00 | GBp 270,00 | GBp 250,00 | 21,10K |
| 2026-06-19 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 251,40 | 19,02K |
| 2026-06-18 | GBp 255,00 | +%3,03 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 35,18K |
| 2026-06-17 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 250,00 | GBp 246,80 | 10,10K |
| 2026-06-16 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 250,00 | GBp 245,00 | 3,94K |
| 2026-06-15 | GBp 247,50 | +%1,02 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 17,54K |
| 2026-06-12 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 242,00 | 1,05K |
| 2026-06-11 | GBp 245,00 | -%1,01 | GBp 247,50 | GBp 250,00 | GBp 240,00 | 5,06K |
| 2026-06-10 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 255,00 | GBp 240,00 | 7,06K |
| 2026-06-09 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 250,00 | GBp 242,10 | 1,30K |
| 2026-06-08 | GBp 247,50 | +%3,13 | GBp 247,50 | GBp 255,00 | GBp 240,00 | 11,02K |
| 2026-06-05 | GBp 240,00 | -%1,64 | GBp 250,00 | GBp 255,00 | GBp 240,00 | 19,40K |
| 2026-06-04 | GBp 244,00 | %0,00 | GBp 245,00 | GBp 255,00 | GBp 240,00 | 33,33K |
| 2026-06-03 | GBp 244,00 | -%0,41 | GBp 245,00 | GBp 250,00 | GBp 244,00 | 658 |
| 2026-06-02 | GBp 245,00 | +%1,24 | GBp 242,50 | GBp 245,00 | GBp 240,00 | 7,76K |
| 2026-06-01 | GBp 242,00 | -%0,21 | GBp 242,50 | GBp 245,00 | GBp 240,00 | 13,22K |
| 2026-05-29 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 245,00 | GBp 240,00 | 11,71K |
| 2026-05-28 | GBp 242,50 | %0,00 | GBp 242,50 | GBp 243,25 | GBp 242,50 | 4,62K |
| 2026-05-27 | GBp 242,50 | +%1,04 | GBp 242,50 | GBp 245,00 | GBp 240,00 | 16,29K |