Bristol Water Holdings UK Limi Recent Share Price (LSE:BWRA)

LSE:BWRA - Bristol Water PLC Bristol Water Holdings UK Limi
Sector: Utilities, Industry: Water Utilities

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Oct 2010	GBX	139.5	142	139.5	142	142	+2 (+1.43%)	1
6 Oct 2010	GBX	138.5	140	138.5	140	140	0.0 (0.0%)	20,000
4 Oct 2010	GBX	138	140	138	140	140	0.0 (0.0%)	5
1 Oct 2010	GBX	138	140	138	140	140	0.0 (0.0%)	5,048
30 Sep 2010	GBX	138	140	138	140	140	0.0 (0.0%)	1,071
24 Sep 2010	GBX	138	140	134	140	140	+4 (+2.94%)	2,000
23 Sep 2010	GBX	138	138	136	136	136	-3.5 (-2.51%)	5,000
21 Sep 2010	GBX	137.5	139.5	137.5	139.5	139.5	+1 (+0.72%)	7,200
20 Sep 2010	GBX	135.25	138.5	135.25	138.5	138.5	+1.25 (+0.91%)	17,104
14 Sep 2010	GBX	134.25	137.25	134.25	137.25	137.25	+4.25 (+3.20%)	23,200
13 Sep 2010	GBX	133.5	134.75	133	133	133	-3 (-2.21%)	23,779
10 Sep 2010	GBX	133.5	136	133.5	136	136	+1 (+0.74%)	2,000
9 Sep 2010	GBX	133	135	133	135	135	+2 (+1.50%)	8,000
3 Sep 2010	GBX	132.75	133	132.75	133	133	-5 (-3.62%)	3,000
27 Aug 2010	GBX	135.75	138	135.75	138	138	0.0 (0.0%)	8,000
26 Aug 2010	GBX	135.75	138	134	138	138	+4 (+2.99%)	10,600
24 Aug 2010	GBX	135.75	135.75	134	134	134	-4 (-2.90%)	4,950
18 Aug 2010	GBX	135.5	138	135.5	138	138	0.0 (0.0%)	4,000
13 Aug 2010	GBX	135.5	138	135.5	138	138	+1 (+0.73%)	10,700
12 Aug 2010	GBX	135	137	135	137	137	0.0 (0.0%)	4,500
11 Aug 2010	GBX	135	137	135	137	137	0.0 (0.0%)	7,000
10 Aug 2010	GBX	135	137	134.5	137	137	+2.75 (+2.05%)	8,625
6 Aug 2010	GBX	135	135	134.25	134.25	134.25	-3.25 (-2.36%)	12,500
4 Aug 2010	GBX	134	137.5	134	137.5	137.5	+1.5 (+1.10%)	18,000
3 Aug 2010	GBX	133.5	136	133.5	136	136	0.0 (0.0%)	12,300
2 Aug 2010	GBX	133.25	136	133.25	136	136	+0.5 (+0.37%)	2,792
30 Jul 2010	GBX	133	135.5	133	135.5	135.5	+1.5 (+1.12%)	5,000
22 Jul 2010	GBX	131.75	134	131.75	134	134	+4.5 (+3.47%)	5,000
20 Jul 2010	GBX	130.5	132	129.5	129.5	129.5	+1 (+0.78%)	4,500
19 Jul 2010	GBX	130.25	130.5	128.5	128.5	128.5	+0.25 (+0.19%)	34,000

Unicorn Response |