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 |
| 13 Feb 2012 |
GBX |
136.4 |
137 |
136.4 |
137 |
137 |
0.0 (0.0%)
|
2,542 |
| 10 Feb 2012 |
GBX |
136.45 |
137 |
136.45 |
137 |
137 |
+0.55 (+0.40%)
|
9,549 |
| 9 Feb 2012 |
GBX |
136.45 |
136.45 |
136.45 |
136.45 |
136.45 |
0.0 (0.0%)
|
460 |
| 8 Feb 2012 |
GBX |
136.45 |
136.45 |
136.45 |
136.45 |
136.45 |
+0.1 (+0.07%)
|
3,650 |
| 6 Feb 2012 |
GBX |
136.35 |
136.35 |
136.35 |
136.35 |
136.35 |
0.0 (0.0%)
|
12,000 |
| 3 Feb 2012 |
GBX |
134.5 |
136.35 |
134.5 |
136.35 |
136.35 |
-0.1 (-0.07%)
|
800 |
| 2 Feb 2012 |
GBX |
134.5 |
136.45 |
134.5 |
136.45 |
136.45 |
-0.55 (-0.40%)
|
7,292 |
| 1 Feb 2012 |
GBX |
134.5 |
137 |
132 |
137 |
137 |
+0.65 (+0.48%)
|
17,871 |
| 31 Jan 2012 |
GBX |
136.35 |
136.35 |
136.35 |
136.35 |
136.35 |
+0.35 (+0.26%)
|
2,000 |
| 27 Jan 2012 |
GBX |
134.5 |
136.45 |
132.05 |
136 |
136 |
+0.05 (+0.04%)
|
7,129 |
| 23 Jan 2012 |
GBX |
134 |
137 |
133.5 |
135.95 |
135.95 |
+4.19 (+3.18%)
|
94,843 |
| 20 Jan 2012 |
GBX |
134 |
135.5 |
131.6 |
131.76 |
131.76 |
-4.48 (-3.29%)
|
45,000 |
| 19 Jan 2012 |
GBX |
136.24 |
136.24 |
136.24 |
136.24 |
136.24 |
+4.24 (+3.21%)
|
1,650 |
| 17 Jan 2012 |
GBX |
134 |
136.25 |
132 |
132 |
132 |
-3.95 (-2.91%)
|
30,045 |
| 13 Jan 2012 |
GBX |
135.95 |
135.95 |
135.95 |
135.95 |
135.95 |
+3.95 (+2.99%)
|
1,675 |
| 11 Jan 2012 |
GBX |
132 |
132 |
132 |
132 |
132 |
-3.45 (-2.55%)
|
0 |
| 3 Jan 2012 |
GBX |
135.25 |
135.45 |
135.25 |
135.45 |
135.45 |
-0.3 (-0.22%)
|
389 |
| 23 Dec 2011 |
GBX |
134.375 |
135.75 |
134.375 |
135.75 |
135.75 |
-0.2 (-0.15%)
|
101 |
| 22 Dec 2011 |
GBX |
134.375 |
135.95 |
132.25 |
135.95 |
135.95 |
+2.7 (+2.03%)
|
23,850 |
| 20 Dec 2011 |
GBX |
134.375 |
136 |
133.25 |
133.25 |
133.25 |
-0.25 (-0.19%)
|
2,917 |
| 16 Dec 2011 |
GBX |
133.5 |
133.5 |
133.5 |
133.5 |
133.5 |
-3.5 (-2.55%)
|
0 |
| 12 Dec 2011 |
GBX |
137 |
137 |
137 |
137 |
137 |
0.0 (0.0%)
|
7,000 |
| 2 Dec 2011 |
GBX |
137 |
137 |
137 |
137 |
137 |
+0.5 (+0.37%)
|
3,648 |
| 28 Nov 2011 |
GBX |
136.5 |
136.5 |
136.5 |
136.5 |
136.5 |
0.0 (0.0%)
|
27 |
| 25 Nov 2011 |
GBX |
136.5 |
136.5 |
134.25 |
136.5 |
136.5 |
0.0 (0.0%)
|
10,000 |
| 24 Nov 2011 |
GBX |
135.45 |
136.5 |
135.45 |
136.5 |
136.5 |
+4.24 (+3.21%)
|
6,180 |
| 21 Nov 2011 |
GBX |
132.26 |
133.75 |
132.26 |
132.26 |
132.26 |
-3.74 (-2.75%)
|
6,500 |
| 18 Nov 2011 |
GBX |
136 |
136 |
136 |
136 |
136 |
+0.5 (+0.37%)
|
6,000 |
| 16 Nov 2011 |
GBX |
135.5 |
135.5 |
133.75 |
135.5 |
135.5 |
-0.5 (-0.37%)
|
23,000 |
| 14 Nov 2011 |
GBX |
136 |
136 |
133.75 |
136 |
136 |
0.0 (0.0%)
|
722 |
