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 |
| 23 Oct 2009 |
GBX |
135 |
135 |
133 |
133 |
133 |
-4 (-2.92%)
|
7,000 |
| 14 Oct 2009 |
GBX |
135 |
137 |
134.5 |
137 |
137 |
0.0 (0.0%)
|
2,000 |
| 12 Oct 2009 |
GBX |
134.5 |
137 |
134.5 |
137 |
137 |
+0.25 (+0.18%)
|
16,721 |
| 9 Oct 2009 |
GBX |
134.5 |
136.75 |
134.5 |
136.75 |
136.75 |
+1.75 (+1.30%)
|
6,500 |
| 7 Oct 2009 |
GBX |
133.25 |
135 |
133.25 |
135 |
135 |
0.0 (0.0%)
|
2,197 |
| 5 Oct 2009 |
GBX |
133.25 |
135 |
133.25 |
135 |
135 |
+3.25 (+2.47%)
|
3,597 |
| 2 Oct 2009 |
GBX |
133.25 |
133.75 |
131.75 |
131.75 |
131.75 |
0.0 (0.0%)
|
10,002 |
| 1 Oct 2009 |
GBX |
133.25 |
133.75 |
131.75 |
131.75 |
131.75 |
+0.25 (+0.19%)
|
23,008 |
| 22 Sep 2009 |
GBX |
133.25 |
133.5 |
131.5 |
131.5 |
131.5 |
0.0 (0.0%)
|
7,116 |
| 18 Sep 2009 |
GBX |
134 |
134 |
131.5 |
131.5 |
131.5 |
0.0 (0.0%)
|
3,930 |
| 15 Sep 2009 |
GBX |
133.75 |
134 |
131.5 |
131.5 |
131.5 |
-4.5 (-3.31%)
|
10,000 |
| 14 Sep 2009 |
GBX |
133.75 |
136 |
133.5 |
136 |
136 |
+0.75 (+0.55%)
|
502 |
| 11 Sep 2009 |
GBX |
133.75 |
135.25 |
133.5 |
135.25 |
135.25 |
+3.5 (+2.66%)
|
2,000 |
| 10 Sep 2009 |
GBX |
133.75 |
133.75 |
131.75 |
131.75 |
131.75 |
+0.25 (+0.19%)
|
3,333 |
| 4 Sep 2009 |
GBX |
133.75 |
133.75 |
131.5 |
131.5 |
131.5 |
+0.25 (+0.19%)
|
5,150 |
| 2 Sep 2009 |
GBX |
135.75 |
135.75 |
131.25 |
131.25 |
131.25 |
-9.25 (-6.58%)
|
15,707 |
| 1 Sep 2009 |
GBX |
138 |
140.5 |
138 |
140.5 |
140.5 |
+5 (+3.69%)
|
66,000 |
| 28 Aug 2009 |
GBX |
138 |
138 |
135.5 |
135.5 |
135.5 |
-4.5 (-3.21%)
|
6,000 |
| 27 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
+4.5 (+3.32%)
|
1,000 |
| 26 Aug 2009 |
GBX |
138 |
138 |
135.5 |
135.5 |
135.5 |
-4.5 (-3.21%)
|
50,000 |
| 24 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
+0.5 (+0.36%)
|
9,142 |
| 21 Aug 2009 |
GBX |
138 |
139.5 |
138 |
139.5 |
139.5 |
-0.5 (-0.36%)
|
30,000 |
| 20 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
0.0 (0.0%)
|
7,107 |
| 19 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
0.0 (0.0%)
|
250 |
| 17 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
+4 (+2.94%)
|
7,500 |
| 14 Aug 2009 |
GBX |
138 |
138 |
136 |
136 |
136 |
0.0 (0.0%)
|
2,600 |
| 11 Aug 2009 |
GBX |
138 |
138 |
136 |
136 |
136 |
-4.5 (-3.20%)
|
4,312 |
| 7 Aug 2009 |
GBX |
138 |
140.5 |
138 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
1,052 |
| 6 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
0.0 (0.0%)
|
10 |
| 4 Aug 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
0.0 (0.0%)
|
18,000 |
