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 |
| 6 Aug 2012 |
GBX |
138.75 |
138.75 |
138.75 |
138.75 |
138.75 |
-2.625 (-1.86%)
|
356 |
| 3 Aug 2012 |
GBX |
139.75 |
141.375 |
139 |
141.375 |
141.375 |
0.0 (0.0%)
|
5,200 |
| 2 Aug 2012 |
GBX |
141.375 |
141.375 |
141.375 |
141.375 |
141.375 |
-0.125 (-0.09%)
|
10,625 |
| 1 Aug 2012 |
GBX |
141.5 |
141.5 |
141.5 |
141.5 |
141.5 |
+0.15 (+0.11%)
|
20,895 |
| 31 Jul 2012 |
GBX |
141.35 |
141.35 |
141.35 |
141.35 |
141.35 |
+2.35 (+1.69%)
|
2,325 |
| 30 Jul 2012 |
GBX |
139 |
139 |
139 |
139 |
139 |
-2.375 (-1.68%)
|
10,000 |
| 27 Jul 2012 |
GBX |
139.75 |
141.375 |
139 |
141.375 |
141.375 |
0.0 (0.0%)
|
23,997 |
| 26 Jul 2012 |
GBX |
141.375 |
141.375 |
141.375 |
141.375 |
141.375 |
-0.075 (-0.05%)
|
5,000 |
| 25 Jul 2012 |
GBX |
141.45 |
141.45 |
141.45 |
141.45 |
141.45 |
+0.46 (+0.33%)
|
7,003 |
| 24 Jul 2012 |
GBX |
140.99 |
141.45 |
140.99 |
140.99 |
140.99 |
+2.49 (+1.80%)
|
13,000 |
| 23 Jul 2012 |
GBX |
138.5 |
138.5 |
138.1 |
138.5 |
138.5 |
-1.5 (-1.07%)
|
21,264 |
| 19 Jul 2012 |
GBX |
140 |
141 |
140 |
140 |
140 |
-1 (-0.71%)
|
52,728 |
| 18 Jul 2012 |
GBX |
141 |
141 |
141 |
141 |
141 |
-0.231 (-0.16%)
|
14,791 |
| 16 Jul 2012 |
GBX |
141.231 |
141.231 |
141.231 |
141.231 |
141.231 |
+3.131 (+2.27%)
|
5,000 |
| 13 Jul 2012 |
GBX |
138.1 |
138.1 |
128 |
138.1 |
138.1 |
+0.1 (+0.07%)
|
21,762 |
| 12 Jul 2012 |
GBX |
139.5 |
141.25 |
138 |
138 |
138 |
0.0 (0.0%)
|
22,800 |
| 10 Jul 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
-1 (-0.72%)
|
10,000 |
| 4 Jul 2012 |
GBX |
139 |
139 |
139 |
139 |
139 |
-1.5 (-1.07%)
|
25,000 |
| 3 Jul 2012 |
GBX |
140.5 |
140.5 |
140.5 |
140.5 |
140.5 |
+0.25 (+0.18%)
|
10,000 |
| 29 Jun 2012 |
GBX |
140.25 |
140.25 |
140.25 |
140.25 |
140.25 |
0.0 (0.0%)
|
1,000 |
| 27 Jun 2012 |
GBX |
140.25 |
140.25 |
140.25 |
140.25 |
140.25 |
+2.75 (+2%)
|
1,000 |
| 26 Jun 2012 |
GBX |
139.25 |
140.5 |
137.5 |
137.5 |
137.5 |
-3.25 (-2.31%)
|
28,586 |
| 22 Jun 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
+2.25 (+1.62%)
|
710 |
| 19 Jun 2012 |
GBX |
139 |
141.24 |
138.5 |
138.5 |
138.5 |
-1.75 (-1.25%)
|
3,021 |
| 18 Jun 2012 |
GBX |
139 |
140.25 |
138 |
140.25 |
140.25 |
+2.25 (+1.63%)
|
21,620 |
| 14 Jun 2012 |
GBX |
139 |
140.25 |
138 |
138 |
138 |
-1 (-0.72%)
|
16,552 |
| 13 Jun 2012 |
GBX |
139 |
140.45 |
139 |
139 |
139 |
-1 (-0.71%)
|
45,000 |
| 12 Jun 2012 |
GBX |
140 |
141.45 |
140 |
140 |
140 |
0.0 (0.0%)
|
33,793 |
| 11 Jun 2012 |
GBX |
140 |
140 |
140 |
140 |
140 |
-1.5 (-1.06%)
|
10,818 |
| 8 Jun 2012 |
GBX |
141.5 |
141.5 |
141.5 |
141.5 |
141.5 |
+0.5 (+0.35%)
|
52 |
