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 |
| 1 Jun 2012 |
GBX |
139.25 |
141 |
139.25 |
141 |
141 |
+0.25 (+0.18%)
|
6,737 |
| 31 May 2012 |
GBX |
139.06 |
140.75 |
139.06 |
140.75 |
140.75 |
0.0 (0.0%)
|
12,750 |
| 29 May 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
+1.711 (+1.23%)
|
5,100 |
| 28 May 2012 |
GBX |
139.039 |
139.039 |
139.039 |
139.039 |
139.039 |
-1.711 (-1.22%)
|
2,000 |
| 25 May 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
+1.69 (+1.22%)
|
13,300 |
| 24 May 2012 |
GBX |
139.06 |
139.06 |
139.06 |
139.06 |
139.06 |
+2.31 (+1.69%)
|
4,000 |
| 22 May 2012 |
GBX |
138.625 |
141 |
136.75 |
136.75 |
136.75 |
-0.1 (-0.07%)
|
21,013 |
| 21 May 2012 |
GBX |
136.85 |
136.85 |
136.85 |
136.85 |
136.85 |
-3.65 (-2.60%)
|
4,350 |
| 18 May 2012 |
GBX |
140 |
140.5 |
140 |
140.5 |
140.5 |
+1.5 (+1.08%)
|
13,512 |
| 16 May 2012 |
GBX |
139 |
139.5 |
139 |
139 |
139 |
+0.5 (+0.36%)
|
26,000 |
| 15 May 2012 |
GBX |
138.5 |
138.5 |
138.5 |
138.5 |
138.5 |
-0.5 (-0.36%)
|
7,100 |
| 14 May 2012 |
GBX |
139 |
139 |
139 |
139 |
139 |
+0.5 (+0.36%)
|
10,000 |
| 11 May 2012 |
GBX |
138.5 |
138.5 |
138.5 |
138.5 |
138.5 |
+3.5 (+2.59%)
|
3,500 |
| 9 May 2012 |
GBX |
136.5 |
137.95 |
135 |
135 |
135 |
-2.95 (-2.14%)
|
21,500 |
| 8 May 2012 |
GBX |
137.95 |
137.95 |
137.95 |
137.95 |
137.95 |
+3.45 (+2.57%)
|
11,092 |
| 4 May 2012 |
GBX |
136.5 |
137.95 |
134.5 |
134.5 |
134.5 |
-0.4 (-0.30%)
|
100 |
| 3 May 2012 |
GBX |
136.5 |
136.5 |
134.5 |
134.9 |
134.9 |
-0.15 (-0.11%)
|
20,000 |
| 30 Apr 2012 |
GBX |
136.5 |
138.5 |
135.05 |
135.05 |
135.05 |
-2.05 (-1.50%)
|
9,760 |
| 27 Apr 2012 |
GBX |
137.1 |
137.1 |
137.1 |
137.1 |
137.1 |
-0.9 (-0.65%)
|
4,000 |
| 24 Apr 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
+1.4 (+1.02%)
|
17,500 |
| 23 Apr 2012 |
GBX |
136.6 |
137.95 |
136.6 |
136.6 |
136.6 |
-1.35 (-0.98%)
|
7,250 |
| 20 Apr 2012 |
GBX |
137.95 |
138 |
137.95 |
137.95 |
137.95 |
+3.45 (+2.57%)
|
4,155 |
| 18 Apr 2012 |
GBX |
134.5 |
134.5 |
133.5 |
134.5 |
134.5 |
-3.5 (-2.54%)
|
9,890 |
| 17 Apr 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
0.0 (0.0%)
|
4,260 |
| 16 Apr 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
0.0 (0.0%)
|
63 |
| 13 Apr 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
0.0 (0.0%)
|
1,000 |
| 12 Apr 2012 |
GBX |
138 |
138 |
138 |
138 |
138 |
+2.4 (+1.77%)
|
2,919 |
| 11 Apr 2012 |
GBX |
135.6 |
135.6 |
135.6 |
135.6 |
135.6 |
-1.4 (-1.02%)
|
1,100 |
| 10 Apr 2012 |
GBX |
137 |
137 |
137 |
137 |
137 |
0.0 (0.0%)
|
393 |
| 5 Apr 2012 |
GBX |
137 |
137 |
137 |
137 |
137 |
0.0 (0.0%)
|
10 |
