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 |
| 8 Aug 2011 |
GBX |
139.25 |
139.25 |
139.25 |
139.25 |
139.25 |
+4.5 (+3.34%)
|
1,000 |
| 3 Aug 2011 |
GBX |
135.1 |
135.1 |
134.75 |
134.75 |
134.75 |
-4.75 (-3.41%)
|
10,170 |
| 2 Aug 2011 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
+4.4 (+3.26%)
|
7,000 |
| 29 Jul 2011 |
GBX |
135.1 |
135.1 |
135.1 |
135.1 |
135.1 |
-3.4 (-2.45%)
|
16,300 |
| 27 Jul 2011 |
GBX |
138.5 |
138.5 |
137 |
138.5 |
138.5 |
+1.25 (+0.91%)
|
30,000 |
| 21 Jul 2011 |
GBX |
137.25 |
137.25 |
136.75 |
137.25 |
137.25 |
+1.75 (+1.29%)
|
6,055 |
| 20 Jul 2011 |
GBX |
137 |
137.75 |
135.5 |
135.5 |
135.5 |
-2.25 (-1.63%)
|
8,000 |
| 18 Jul 2011 |
GBX |
137.75 |
137.75 |
137 |
137.75 |
137.75 |
0.0 (0.0%)
|
700 |
| 13 Jul 2011 |
GBX |
137.75 |
137.75 |
137 |
137.75 |
137.75 |
-1.75 (-1.25%)
|
15,000 |
| 11 Jul 2011 |
GBX |
139.5 |
139.5 |
137 |
139.5 |
139.5 |
0.0 (0.0%)
|
7,652 |
| 8 Jul 2011 |
GBX |
139.5 |
139.5 |
137 |
139.5 |
139.5 |
+4 (+2.95%)
|
1,800 |
| 6 Jul 2011 |
GBX |
137 |
137 |
135.5 |
135.5 |
135.5 |
+1 (+0.74%)
|
16,000 |
| 5 Jul 2011 |
GBX |
137 |
137 |
134.5 |
134.5 |
134.5 |
-1 (-0.74%)
|
13,000 |
| 4 Jul 2011 |
GBX |
137 |
137.75 |
135.5 |
135.5 |
135.5 |
-2.25 (-1.63%)
|
11,258 |
| 28 Jun 2011 |
GBX |
137.75 |
137.75 |
137 |
137.75 |
137.75 |
+0.175 (+0.13%)
|
3,500 |
| 27 Jun 2011 |
GBX |
137.575 |
137.575 |
137 |
137.575 |
137.575 |
+1.075 (+0.79%)
|
4,151 |
| 24 Jun 2011 |
GBX |
136.5 |
137 |
136.5 |
136.5 |
136.5 |
+2 (+1.49%)
|
150,000 |
| 22 Jun 2011 |
GBX |
134.5 |
137 |
134.5 |
134.5 |
134.5 |
-3.25 (-2.36%)
|
1,650 |
| 21 Jun 2011 |
GBX |
137.75 |
137.75 |
137 |
137.75 |
137.75 |
-0.25 (-0.18%)
|
4,500 |
| 17 Jun 2011 |
GBX |
138 |
138 |
137.25 |
138 |
138 |
0.0 (0.0%)
|
353 |
| 14 Jun 2011 |
GBX |
138 |
138 |
137.25 |
138 |
138 |
+2.72 (+2.01%)
|
15,000 |
| 13 Jun 2011 |
GBX |
137.25 |
137.25 |
135.28 |
135.28 |
135.28 |
-2.72 (-1.97%)
|
5,000 |
| 10 Jun 2011 |
GBX |
138 |
138 |
137.25 |
138 |
138 |
+2.72 (+2.01%)
|
728 |
| 9 Jun 2011 |
GBX |
135 |
137.25 |
135 |
135.28 |
135.28 |
-2.72 (-1.97%)
|
10,670 |
| 8 Jun 2011 |
GBX |
138 |
138 |
137.25 |
138 |
138 |
+2.72 (+2.01%)
|
3,500 |
| 6 Jun 2011 |
GBX |
137.25 |
138 |
135.28 |
135.28 |
135.28 |
-2.82 (-2.04%)
|
6,850 |
| 3 Jun 2011 |
GBX |
137.25 |
138.1 |
135.28 |
138.1 |
138.1 |
-1.13 (-0.81%)
|
1,075 |
| 31 May 2011 |
GBX |
139.23 |
139.23 |
137.25 |
139.23 |
139.23 |
+2.98 (+2.19%)
|
2,000 |
| 26 May 2011 |
GBX |
136.25 |
137.25 |
136.25 |
136.25 |
136.25 |
0.0 (0.0%)
|
4,000 |
| 25 May 2011 |
GBX |
137.25 |
137.25 |
136.25 |
136.25 |
136.25 |
+1.25 (+0.93%)
|
10,400 |
