Bristol Water Holdings UK Limi
Sector:
Utilities,
Industry:
Water Utilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2024 |
GBX |
130.5 |
131.89 |
128.999 |
130.5 |
130.5 |
0.0 (0.0%)
|
17,006 |
| 27 Sep 2024 |
GBX |
130.5 |
131.9499 |
130.5 |
130.5 |
130.5 |
0.0 (0.0%)
|
2,775 |
| 26 Sep 2024 |
GBX |
130.5 |
131.9999 |
128.35 |
130.5 |
130.5 |
0.0 (0.0%)
|
10,666 |
| 25 Sep 2024 |
GBX |
130.5 |
131.9999 |
130.5 |
130.5 |
130.5 |
0.0 (0.0%)
|
146 |
| 24 Sep 2024 |
GBX |
130.5 |
131.9999 |
128.2 |
130.5 |
130.5 |
0.0 (0.0%)
|
1,150 |
| 23 Sep 2024 |
GBX |
130.5 |
132 |
130.5 |
130.5 |
130.5 |
0.0 (0.0%)
|
1,156 |
| 20 Sep 2024 |
GBX |
130.5 |
132 |
128.15 |
130.5 |
130.5 |
0.0 (0.0%)
|
12,956 |
| 19 Sep 2024 |
GBX |
130.5 |
131.95 |
130.5 |
130.5 |
130.5 |
0.0 (0.0%)
|
13,850 |
| 18 Sep 2024 |
GBX |
130.5 |
132 |
130.5 |
130.5 |
130.5 |
0.0 (0.0%)
|
13,030 |
| 17 Sep 2024 |
GBX |
130.5 |
132 |
128.61 |
130.5 |
130.5 |
0.0 (0.0%)
|
23,818 |
| 16 Sep 2024 |
GBX |
131 |
132 |
128.6 |
130.5 |
130.5 |
-0.5 (-0.38%)
|
10,162 |
| 13 Sep 2024 |
GBX |
131 |
132.5 |
131 |
131 |
131 |
0.0 (0.0%)
|
6,855 |
| 12 Sep 2024 |
GBX |
131 |
132.5 |
128.6 |
131 |
131 |
0.0 (0.0%)
|
2,166 |
| 11 Sep 2024 |
GBX |
131 |
132.57 |
131 |
131 |
131 |
0.0 (0.0%)
|
168 |
| 10 Sep 2024 |
GBX |
131 |
132.69 |
131 |
131 |
131 |
0.0 (0.0%)
|
5,519 |
| 9 Sep 2024 |
GBX |
131 |
132.7 |
131 |
131 |
131 |
0.0 (0.0%)
|
169 |
| 6 Sep 2024 |
GBX |
131 |
132.69 |
128.6 |
131 |
131 |
0.0 (0.0%)
|
9,058 |
| 5 Sep 2024 |
GBX |
132 |
132.9999 |
128.6 |
131 |
131 |
-5 (-3.68%)
|
57,817 |
| 4 Sep 2024 |
GBX |
135.01 |
136.7 |
135.01 |
136 |
136 |
0.0 (0.0%)
|
5,150 |
| 3 Sep 2024 |
GBX |
136 |
136.86 |
136 |
136 |
136 |
-0.5 (-0.37%)
|
30,888 |
| 2 Sep 2024 |
GBX |
136.5 |
136.88 |
136.5 |
136.5 |
136.5 |
0.0 (0.0%)
|
2,314 |
| 30 Aug 2024 |
GBX |
136.1 |
136.89 |
136.1 |
136.5 |
136.5 |
0.0 (0.0%)
|
6,140 |
| 29 Aug 2024 |
GBX |
135 |
136.5 |
134 |
136.5 |
136.5 |
+1.5 (+1.11%)
|
279,541 |
| 28 Aug 2024 |
GBX |
135 |
137 |
135 |
135 |
135 |
+0.5 (+0.37%)
|
308 |
| 27 Aug 2024 |
GBX |
134.5 |
138 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
10,895 |
| 23 Aug 2024 |
GBX |
134.5 |
137 |
134.5 |
134.5 |
134.5 |
+0.5 (+0.37%)
|
10,138 |
| 22 Aug 2024 |
GBX |
134 |
136.9 |
133.9281 |
134 |
134 |
0.0 (0.0%)
|
546 |
| 21 Aug 2024 |
GBX |
134.5 |
136.9 |
134 |
134 |
134 |
-0.5 (-0.37%)
|
138 |
| 20 Aug 2024 |
GBX |
134.5 |
136.9 |
134.35 |
134.5 |
134.5 |
0.0 (0.0%)
|
2,138 |
| 19 Aug 2024 |
GBX |
135 |
136.9 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
138 |
