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 |
| 11 Nov 2011 |
GBX |
136 |
136 |
136 |
136 |
136 |
+2.1 (+1.57%)
|
578 |
| 8 Nov 2011 |
GBX |
133.9 |
133.9 |
132.25 |
133.9 |
133.9 |
-0.1 (-0.07%)
|
27,000 |
| 28 Oct 2011 |
GBX |
134 |
134 |
132.25 |
134 |
134 |
0.0 (0.0%)
|
15,000 |
| 21 Oct 2011 |
GBX |
134 |
134 |
132 |
134 |
134 |
0.0 (0.0%)
|
881 |
| 17 Oct 2011 |
GBX |
134 |
134 |
132 |
134 |
134 |
+4.5 (+3.47%)
|
1,000 |
| 14 Oct 2011 |
GBX |
129.5 |
132 |
129.5 |
129.5 |
129.5 |
-4.5 (-3.36%)
|
6,000 |
| 13 Oct 2011 |
GBX |
132.25 |
134 |
131 |
134 |
134 |
0.0 (0.0%)
|
12,019 |
| 11 Oct 2011 |
GBX |
134 |
134 |
132.25 |
134 |
134 |
+4 (+3.08%)
|
230 |
| 7 Oct 2011 |
GBX |
130 |
132.25 |
130 |
130 |
130 |
-3.4 (-2.55%)
|
359 |
| 6 Oct 2011 |
GBX |
131.75 |
133.4 |
129.5 |
133.4 |
133.4 |
+0.06 (+0.04%)
|
2,311 |
| 5 Oct 2011 |
GBX |
133.34 |
133.34 |
131.75 |
133.34 |
133.34 |
+3.84 (+2.97%)
|
658 |
| 4 Oct 2011 |
GBX |
132 |
134 |
129.5 |
129.5 |
129.5 |
-5 (-3.72%)
|
32,314 |
| 3 Oct 2011 |
GBX |
134.5 |
134.5 |
134.5 |
134.5 |
134.5 |
+4.5 (+3.46%)
|
53 |
| 30 Sep 2011 |
GBX |
130 |
130 |
130 |
130 |
130 |
-0.5 (-0.38%)
|
4,000 |
| 23 Sep 2011 |
GBX |
131.25 |
131.25 |
130.5 |
130.5 |
130.5 |
-0.5 (-0.38%)
|
48,818 |
| 13 Sep 2011 |
GBX |
131 |
131 |
131 |
131 |
131 |
-4.25 (-3.14%)
|
2,000 |
| 12 Sep 2011 |
GBX |
134.75 |
135.25 |
134.75 |
135.25 |
135.25 |
+0.5 (+0.37%)
|
15,750 |
| 9 Sep 2011 |
GBX |
132.75 |
134.75 |
132.75 |
134.75 |
134.75 |
+2.99 (+2.27%)
|
500 |
| 7 Sep 2011 |
GBX |
132.875 |
134.75 |
131.76 |
131.76 |
131.76 |
-2.99 (-2.22%)
|
14,500 |
| 31 Aug 2011 |
GBX |
134.75 |
134.75 |
134.75 |
134.75 |
134.75 |
-4.25 (-3.06%)
|
2,944 |
| 30 Aug 2011 |
GBX |
139 |
139 |
139 |
139 |
139 |
0.0 (0.0%)
|
2,854 |
| 26 Aug 2011 |
GBX |
137 |
139 |
137 |
139 |
139 |
-0.25 (-0.18%)
|
3,000 |
| 23 Aug 2011 |
GBX |
137.25 |
139.25 |
135.76 |
139.25 |
139.25 |
0.0 (0.0%)
|
2,370 |
| 22 Aug 2011 |
GBX |
139.25 |
139.25 |
139.25 |
139.25 |
139.25 |
0.0 (0.0%)
|
7,500 |
| 17 Aug 2011 |
GBX |
139.25 |
139.25 |
137 |
139.25 |
139.25 |
0.0 (0.0%)
|
114 |
| 16 Aug 2011 |
GBX |
139.25 |
139.25 |
137 |
139.25 |
139.25 |
0.0 (0.0%)
|
7,000 |
| 15 Aug 2011 |
GBX |
139.25 |
139.25 |
139.25 |
139.25 |
139.25 |
+4 (+2.96%)
|
8,359 |
| 11 Aug 2011 |
GBX |
135.25 |
135.25 |
134.75 |
135.25 |
135.25 |
+0.5 (+0.37%)
|
18,000 |
| 10 Aug 2011 |
GBX |
134.75 |
134.75 |
134.75 |
134.75 |
134.75 |
-4.5 (-3.23%)
|
5,940 |
| 9 Aug 2011 |
GBX |
137 |
139.25 |
134.75 |
139.25 |
139.25 |
0.0 (0.0%)
|
2,303 |
