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 |
| 14 Jul 2010 |
GBX |
130.25 |
130.25 |
128.25 |
128.25 |
128.25 |
-1.25 (-0.97%)
|
8,500 |
| 13 Jul 2010 |
GBX |
130.25 |
130.25 |
129.5 |
129.5 |
129.5 |
-3 (-2.26%)
|
1,028,000 |
| 12 Jul 2010 |
GBX |
130 |
132.5 |
130 |
132.5 |
132.5 |
+1.25 (+0.95%)
|
3,740 |
| 5 Jul 2010 |
GBX |
130 |
131.25 |
130 |
131.25 |
131.25 |
+3.75 (+2.94%)
|
1,857 |
| 1 Jul 2010 |
GBX |
130 |
130 |
127.5 |
127.5 |
127.5 |
-3.75 (-2.86%)
|
2,800 |
| 28 Jun 2010 |
GBX |
130 |
131.25 |
130 |
131.25 |
131.25 |
+3.25 (+2.54%)
|
1,685 |
| 25 Jun 2010 |
GBX |
130.25 |
130.25 |
128 |
128 |
128 |
0.0 (0.0%)
|
13,000 |
| 24 Jun 2010 |
GBX |
130.25 |
130.25 |
128 |
128 |
128 |
0.0 (0.0%)
|
5,000 |
| 18 Jun 2010 |
GBX |
130.25 |
130.25 |
128 |
128 |
128 |
-0.5 (-0.39%)
|
212 |
| 16 Jun 2010 |
GBX |
130.75 |
130.75 |
128.5 |
128.5 |
128.5 |
-3.25 (-2.47%)
|
11,000 |
| 15 Jun 2010 |
GBX |
130.75 |
131.75 |
130.75 |
131.75 |
131.75 |
+3.25 (+2.53%)
|
7,500 |
| 14 Jun 2010 |
GBX |
130.75 |
131 |
128.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
3,900 |
| 10 Jun 2010 |
GBX |
130.75 |
131 |
128.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
4,750 |
| 9 Jun 2010 |
GBX |
128.5 |
128.5 |
128.5 |
128.5 |
128.5 |
-2.5 (-1.91%)
|
29,650 |
| 8 Jun 2010 |
GBX |
131 |
131 |
131 |
131 |
131 |
-2.25 (-1.69%)
|
8,520 |
| 28 May 2010 |
GBX |
131 |
133.25 |
131 |
133.25 |
133.25 |
0.0 (0.0%)
|
7,000 |
| 26 May 2010 |
GBX |
131 |
133.25 |
131 |
133.25 |
133.25 |
+4.75 (+3.70%)
|
2,060 |
| 25 May 2010 |
GBX |
131 |
131 |
128.5 |
128.5 |
128.5 |
-4.75 (-3.56%)
|
10,380 |
| 24 May 2010 |
GBX |
131 |
133.25 |
131 |
133.25 |
133.25 |
0.0 (0.0%)
|
3,685 |
| 17 May 2010 |
GBX |
131 |
133.25 |
131 |
133.25 |
133.25 |
+4.75 (+3.70%)
|
1,835 |
| 14 May 2010 |
GBX |
131 |
131 |
128.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
40,000 |
| 7 May 2010 |
GBX |
131 |
131 |
128.5 |
128.5 |
128.5 |
-1 (-0.77%)
|
1,000 |
| 5 May 2010 |
GBX |
131.75 |
131.75 |
129.5 |
129.5 |
129.5 |
-4 (-3.00%)
|
6,000 |
| 4 May 2010 |
GBX |
131.75 |
133.5 |
131.75 |
133.5 |
133.5 |
+4 (+3.09%)
|
15,000 |
| 30 Apr 2010 |
GBX |
131.75 |
132 |
129.5 |
129.5 |
129.5 |
0.0 (0.0%)
|
3,000 |
| 29 Apr 2010 |
GBX |
131.75 |
132 |
129.5 |
129.5 |
129.5 |
-0.5 (-0.38%)
|
2,000 |
| 22 Apr 2010 |
GBX |
131.75 |
132 |
130 |
130 |
130 |
+0.5 (+0.39%)
|
11,300 |
| 21 Apr 2010 |
GBX |
131.75 |
132 |
129.5 |
129.5 |
129.5 |
-4.5 (-3.36%)
|
85,000 |
| 19 Apr 2010 |
GBX |
131.75 |
134 |
131.75 |
134 |
134 |
0.0 (0.0%)
|
4,155 |
| 16 Apr 2010 |
GBX |
131.75 |
134 |
131.75 |
134 |
134 |
0.0 (0.0%)
|
22,530 |
