Bristol Water Holdings UK Limi
Sector:
Utilities,
Industry:
Water Utilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Oct 2012 |
GBX |
139 |
139 |
139 |
139 |
139 |
0.0 (0.0%)
|
8,109 |
| 11 Oct 2012 |
GBX |
139 |
139 |
139 |
139 |
139 |
+2 (+1.46%)
|
239 |
| 10 Oct 2012 |
GBX |
137 |
137 |
137 |
137 |
137 |
+0.25 (+0.18%)
|
97 |
| 8 Oct 2012 |
GBX |
137 |
139 |
136.75 |
136.75 |
136.75 |
-2.25 (-1.62%)
|
3,662 |
| 5 Oct 2012 |
GBX |
139 |
139 |
139 |
139 |
139 |
+1 (+0.72%)
|
1,000 |
| 4 Oct 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
-0.5 (-0.36%)
|
4,000 |
| 3 Oct 2012 |
GBX |
138.5 |
138.75 |
138.5 |
138.5 |
138.5 |
+0.5 (+0.36%)
|
6,740 |
| 2 Oct 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
0.0 (0.0%)
|
107 |
| 27 Sep 2012 |
GBX |
136.5 |
138 |
134.5 |
138 |
138 |
-0.5 (-0.36%)
|
18,250 |
| 25 Sep 2012 |
GBX |
138.5 |
138.5 |
138.5 |
138.5 |
138.5 |
0.0 (0.0%)
|
8,349 |
| 24 Sep 2012 |
GBX |
138.5 |
138.5 |
138.5 |
138.5 |
138.5 |
0.0 (0.0%)
|
497 |
| 21 Sep 2012 |
GBX |
136 |
138.5 |
135.5 |
138.5 |
138.5 |
+0.25 (+0.18%)
|
51,949 |
| 17 Sep 2012 |
GBX |
138.25 |
138.25 |
138.25 |
138.25 |
138.25 |
+0.75 (+0.55%)
|
7,000 |
| 14 Sep 2012 |
GBX |
137.5 |
137.5 |
137.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
10,900 |
| 12 Sep 2012 |
GBX |
136 |
137.5 |
133.5 |
137.5 |
137.5 |
+2.75 (+2.04%)
|
21,900 |
| 7 Sep 2012 |
GBX |
134.75 |
134.75 |
134.75 |
134.75 |
134.75 |
-2.75 (-2%)
|
2,769 |
| 5 Sep 2012 |
GBX |
137.5 |
137.5 |
137.5 |
137.5 |
137.5 |
0.0 (0.0%)
|
3,000 |
| 3 Sep 2012 |
GBX |
136 |
137.5 |
134.75 |
137.5 |
137.5 |
0.0 (0.0%)
|
5,267 |
| 30 Aug 2012 |
GBX |
137.5 |
138.5 |
137.5 |
137.5 |
137.5 |
-1.75 (-1.26%)
|
3,265 |
| 23 Aug 2012 |
GBX |
139.25 |
139.25 |
139.25 |
139.25 |
139.25 |
+0.2 (+0.14%)
|
14,845 |
| 22 Aug 2012 |
GBX |
139.05 |
139.05 |
139.05 |
139.05 |
139.05 |
-2.45 (-1.73%)
|
8,100 |
| 21 Aug 2012 |
GBX |
140.25 |
141.5 |
139.25 |
141.5 |
141.5 |
+2.45 (+1.76%)
|
50,906 |
| 20 Aug 2012 |
GBX |
140 |
141.5 |
139.05 |
139.05 |
139.05 |
-0.25 (-0.18%)
|
3,708 |
| 17 Aug 2012 |
GBX |
140.25 |
142.5 |
139.3 |
139.3 |
139.3 |
-2.2 (-1.55%)
|
8,698 |
| 16 Aug 2012 |
GBX |
141.5 |
141.5 |
141.5 |
141.5 |
141.5 |
0.0 (0.0%)
|
26 |
| 15 Aug 2012 |
GBX |
141.5 |
141.95 |
141.5 |
141.5 |
141.5 |
+2.7 (+1.95%)
|
8,717 |
| 14 Aug 2012 |
GBX |
138.8 |
138.8 |
138.8 |
138.8 |
138.8 |
-2.7 (-1.91%)
|
728 |
| 10 Aug 2012 |
GBX |
141.5 |
141.5 |
141.5 |
141.5 |
141.5 |
+0.25 (+0.18%)
|
3,366 |
| 8 Aug 2012 |
GBX |
141.25 |
141.25 |
141.25 |
141.25 |
141.25 |
+2.5 (+1.80%)
|
6,000 |
| 7 Aug 2012 |
GBX |
138.75 |
138.75 |
138.75 |
138.75 |
138.75 |
0.0 (0.0%)
|
3,539 |
