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 |
| 18 May 2011 |
GBX |
136.25 |
137.25 |
136.25 |
136.25 |
136.25 |
-1.125 (-0.82%)
|
5,000 |
| 17 May 2011 |
GBX |
137.25 |
137.375 |
137 |
137.375 |
137.375 |
+1.625 (+1.20%)
|
23,000 |
| 6 May 2011 |
GBX |
135.75 |
137.25 |
135.75 |
135.75 |
135.75 |
+0.75 (+0.56%)
|
7,000 |
| 4 May 2011 |
GBX |
137.25 |
137.25 |
135 |
135 |
135 |
-2 (-1.46%)
|
18,500 |
| 21 Apr 2011 |
GBX |
137 |
137 |
137 |
137 |
137 |
-0.991 (-0.72%)
|
0 |
| 18 Apr 2011 |
GBX |
136.75 |
137.991 |
136.75 |
137.991 |
137.991 |
+3.241 (+2.41%)
|
5,000 |
| 13 Apr 2011 |
GBX |
134.75 |
136.75 |
134.75 |
134.75 |
134.75 |
-2.65 (-1.93%)
|
830 |
| 7 Apr 2011 |
GBX |
137.4 |
137.4 |
136.75 |
137.4 |
137.4 |
+2.65 (+1.97%)
|
2,525 |
| 6 Apr 2011 |
GBX |
134.75 |
136.75 |
134.75 |
134.75 |
134.75 |
+0.25 (+0.19%)
|
17,000 |
| 5 Apr 2011 |
GBX |
134.5 |
136.75 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
11,203 |
| 4 Apr 2011 |
GBX |
134.5 |
136.75 |
134.5 |
134.5 |
134.5 |
-2.45 (-1.79%)
|
1,500 |
| 1 Apr 2011 |
GBX |
136.75 |
136.95 |
134.5 |
136.95 |
136.95 |
+2.45 (+1.82%)
|
13,500 |
| 24 Mar 2011 |
GBX |
134.5 |
136.75 |
134.5 |
134.5 |
134.5 |
-0.5 (-0.37%)
|
25,000 |
| 2 Mar 2011 |
GBX |
137 |
137 |
135 |
135 |
135 |
0.0 (0.0%)
|
7,180 |
| 24 Feb 2011 |
GBX |
137.25 |
137.25 |
135 |
135 |
135 |
-6 (-4.26%)
|
11,750 |
| 21 Feb 2011 |
GBX |
141 |
141.25 |
141 |
141 |
141 |
-1.5 (-1.05%)
|
23,900 |
| 17 Feb 2011 |
GBX |
141 |
142.5 |
139 |
142.5 |
142.5 |
+3 (+2.15%)
|
4,864 |
| 11 Feb 2011 |
GBX |
141 |
141.5 |
139.5 |
139.5 |
139.5 |
-2.875 (-2.02%)
|
25,000 |
| 10 Feb 2011 |
GBX |
141 |
142.375 |
140.5 |
142.375 |
142.375 |
-0.125 (-0.09%)
|
1,390 |
| 9 Feb 2011 |
GBX |
141 |
142.5 |
140.5 |
142.5 |
142.5 |
+3 (+2.15%)
|
3,500 |
| 4 Feb 2011 |
GBX |
141 |
141 |
139.5 |
139.5 |
139.5 |
-2.75 (-1.93%)
|
81 |
| 2 Feb 2011 |
GBX |
141 |
142.25 |
140.5 |
142.25 |
142.25 |
0.0 (0.0%)
|
16,978 |
| 31 Jan 2011 |
GBX |
141 |
142.25 |
140.5 |
142.25 |
142.25 |
+3.25 (+2.34%)
|
8,000 |
| 28 Jan 2011 |
GBX |
141.5 |
141.5 |
139 |
139 |
139 |
-2.5 (-1.77%)
|
13,000 |
| 25 Jan 2011 |
GBX |
141.5 |
141.5 |
141.5 |
141.5 |
141.5 |
-1.5 (-1.05%)
|
3,600 |
| 18 Jan 2011 |
GBX |
141.5 |
143 |
141.5 |
143 |
143 |
+4 (+2.88%)
|
3,460 |
| 12 Jan 2011 |
GBX |
141.5 |
141.5 |
139 |
139 |
139 |
-0.5 (-0.36%)
|
4,550 |
| 10 Jan 2011 |
GBX |
141.5 |
141.5 |
139.5 |
139.5 |
139.5 |
+0.5 (+0.36%)
|
7,100 |
| 7 Jan 2011 |
GBX |
141.5 |
141.5 |
139 |
139 |
139 |
-0.5 (-0.36%)
|
6,000 |
| 6 Jan 2011 |
GBX |
141.5 |
141.5 |
139.5 |
139.5 |
139.5 |
-0.5 (-0.36%)
|
3,600 |
