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
14 Jan 2010	GBX	135	136.5	134.5	136.5	136.5	-0.5 (-0.36%)	1,185
11 Jan 2010	GBX	135	137	134.5	137	137	+0.5 (+0.37%)	2,000
7 Jan 2010	GBX	135	136.5	134.5	136.5	136.5	-0.5 (-0.36%)	10,700
6 Jan 2010	GBX	135	137	134.5	137	137	+4 (+3.01%)	10
4 Jan 2010	GBX	135	135	133	133	133	-4 (-2.92%)	4,700
31 Dec 2009	GBX	135	137	135	137	137	+4 (+3.01%)	2,100
23 Dec 2009	GBX	135	135	133	133	133	-4 (-2.92%)	5,000
22 Dec 2009	GBX	135	137	134.75	137	137	+2 (+1.48%)	4,000
21 Dec 2009	GBX	135	135	134.5	135	135	+2 (+1.50%)	7,651
18 Dec 2009	GBX	135	135	133	133	133	0.0 (0.0%)	38,651
16 Dec 2009	GBX	135	135	133	133	133	0.0 (0.0%)	4,200
15 Dec 2009	GBX	135	135	133	133	133	0.0 (0.0%)	3,150
14 Dec 2009	GBX	135	135	133	133	133	-4 (-2.92%)	5,500
11 Dec 2009	GBX	135	137	134.5	137	137	+5 (+3.79%)	5,349
9 Dec 2009	GBX	135	135	132	132	132	-1 (-0.75%)	6,100
8 Dec 2009	GBX	135	135.25	133	133	133	-4 (-2.92%)	8,000
7 Dec 2009	GBX	135	137	135	137	137	+4.5 (+3.40%)	4,792
2 Dec 2009	GBX	134.75	135	132.5	132.5	132.5	0.0 (0.0%)	16,000
30 Nov 2009	GBX	134.75	135	132.5	132.5	132.5	-4.5 (-3.28%)	2,500
26 Nov 2009	GBX	134.75	137	134.75	137	137	+4.5 (+3.40%)	8,000
25 Nov 2009	GBX	134.75	135	132.5	132.5	132.5	0.0 (0.0%)	8,000
24 Nov 2009	GBX	134.75	134.75	132.5	132.5	132.5	-0.5 (-0.38%)	12,300
18 Nov 2009	GBX	134.75	134.75	133	133	133	-2 (-1.48%)	10,000
17 Nov 2009	GBX	135	135	134.5	135	135	-2 (-1.46%)	23,840
16 Nov 2009	GBX	134.75	137	134.5	137	137	+0.25 (+0.18%)	22,000
11 Nov 2009	GBX	134.75	136.75	134.5	136.75	136.75	0.0 (0.0%)	5,000
10 Nov 2009	GBX	134.5	136.75	134.5	136.75	136.75	+3.75 (+2.82%)	10,000
30 Oct 2009	GBX	135	135	133	133	133	+3 (+2.31%)	26,000
29 Oct 2009	GBX	135	135	130	130	130	-4.5 (-3.35%)	500
28 Oct 2009	GBX	135	135	134.5	134.5	134.5	+1.5 (+1.13%)	2,222

Unicorn Response |