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
15 Apr 2010	GBX	131.75	134	131.75	134	134	0.0 (0.0%)	7,504
14 Apr 2010	GBX	131.75	134	131.75	134	134	+4 (+3.08%)	6,500
13 Apr 2010	GBX	131.75	132	130	130	130	-4 (-2.99%)	23,407
12 Apr 2010	GBX	131.75	134	131.75	134	134	0.0 (0.0%)	2,072
9 Apr 2010	GBX	131.75	134	131.75	134	134	0.0 (0.0%)	250
6 Apr 2010	GBX	131.5	134	131.5	134	134	0.0 (0.0%)	149
1 Apr 2010	GBX	131.5	134	131.5	134	134	+4 (+3.08%)	10,298
31 Mar 2010	GBX	131.5	131.5	130	130	130	-3.5 (-2.62%)	4,000
30 Mar 2010	GBX	131.5	133.5	131.5	133.5	133.5	+4 (+3.09%)	15,000
24 Mar 2010	GBX	131.5	131.5	129.5	129.5	129.5	0.0 (0.0%)	20,000
23 Mar 2010	GBX	131.5	131.5	129.5	129.5	129.5	-3.5 (-2.63%)	14,000
19 Mar 2010	GBX	131.5	133	131.5	133	133	+4 (+3.10%)	5,800
12 Mar 2010	GBX	131.5	131.5	129	129	129	-1 (-0.77%)	4,500
8 Mar 2010	GBX	131.5	131.5	130	130	130	-4 (-2.99%)	2,836
3 Mar 2010	GBX	131.5	134	131.5	134	134	+4 (+3.08%)	4,654
1 Mar 2010	GBX	131.5	134	130	130	130	-7 (-5.11%)	10,416
23 Feb 2010	GBX	135	147	134.5	137	137	0.0 (0.0%)	5,000
19 Feb 2010	GBX	134.5	137	134.5	137	137	+4.5 (+3.40%)	14,643
18 Feb 2010	GBX	134.5	134.5	132.5	132.5	132.5	-4 (-2.93%)	38,500
11 Feb 2010	GBX	134.5	136.5	134.5	136.5	136.5	+0.25 (+0.18%)	10,000
10 Feb 2010	GBX	134.5	136.25	134.5	136.25	136.25	-0.25 (-0.18%)	25,000
2 Feb 2010	GBX	134.5	136.5	134.5	136.5	136.5	0.0 (0.0%)	10,451
1 Feb 2010	GBX	135	136.5	134.5	136.5	136.5	+3.5 (+2.63%)	1,589
28 Jan 2010	GBX	135	135	133	133	133	0.0 (0.0%)	9,000
27 Jan 2010	GBX	135	135	133	133	133	0.0 (0.0%)	7,000
26 Jan 2010	GBX	135	135	133	133	133	0.0 (0.0%)	8,155
25 Jan 2010	GBX	135	135	133	133	133	0.0 (0.0%)	3,500
20 Jan 2010	GBX	135	135	133	133	133	-4 (-2.92%)	3,200
19 Jan 2010	GBX	135	137	134.5	137	137	0.0 (0.0%)	1,074
18 Jan 2010	GBX	135	137	134.5	137	137	+0.5 (+0.37%)	215

Unicorn Response |