Bristol Water Holdings UK Limi
Sector:
Utilities,
Industry:
Water Utilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jul 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
0.0 (0.0%)
|
2,428 |
| 28 Jul 2009 |
GBX |
138 |
140 |
138 |
140 |
140 |
+0.5 (+0.36%)
|
10,000 |
| 22 Jul 2009 |
GBX |
137.75 |
139.5 |
137.75 |
139.5 |
139.5 |
0.0 (0.0%)
|
10 |
| 20 Jul 2009 |
GBX |
137.75 |
139.5 |
137.5 |
139.5 |
139.5 |
+6.5 (+4.89%)
|
5,000 |
| 17 Jul 2009 |
GBX |
137.75 |
137.75 |
133 |
133 |
133 |
-6.75 (-4.83%)
|
110,250 |
| 15 Jul 2009 |
GBX |
137.75 |
139.75 |
137.5 |
139.75 |
139.75 |
+0.25 (+0.18%)
|
10 |
| 14 Jul 2009 |
GBX |
137.75 |
139.5 |
137.5 |
139.5 |
139.5 |
+3.5 (+2.57%)
|
1,417 |
| 13 Jul 2009 |
GBX |
137.75 |
137.75 |
136 |
136 |
136 |
-3.5 (-2.51%)
|
2,105 |
| 8 Jul 2009 |
GBX |
137.75 |
139.5 |
137.5 |
139.5 |
139.5 |
+3.75 (+2.76%)
|
35,000 |
| 7 Jul 2009 |
GBX |
137.75 |
137.75 |
135.75 |
135.75 |
135.75 |
-3.75 (-2.69%)
|
13,050 |
| 6 Jul 2009 |
GBX |
137.75 |
139.5 |
137.5 |
139.5 |
139.5 |
0.0 (0.0%)
|
4,500 |
| 3 Jul 2009 |
GBX |
137.75 |
139.5 |
137.5 |
139.5 |
139.5 |
+0.5 (+0.36%)
|
2,100 |
| 30 Jun 2009 |
GBX |
137.75 |
139 |
137.5 |
139 |
139 |
+3.5 (+2.58%)
|
24,641 |
| 26 Jun 2009 |
GBX |
138 |
138 |
135.5 |
135.5 |
135.5 |
-4 (-2.87%)
|
24,900 |
| 24 Jun 2009 |
GBX |
138 |
139.5 |
137.75 |
139.5 |
139.5 |
+4.25 (+3.14%)
|
2,649 |
| 22 Jun 2009 |
GBX |
137.75 |
137.75 |
135.25 |
135.25 |
135.25 |
0.0 (0.0%)
|
3,500 |
| 18 Jun 2009 |
GBX |
137.75 |
137.75 |
135.25 |
135.25 |
135.25 |
0.0 (0.0%)
|
10,000 |
| 10 Jun 2009 |
GBX |
137.75 |
137.75 |
135.25 |
135.25 |
135.25 |
-4.25 (-3.05%)
|
6,700 |
| 9 Jun 2009 |
GBX |
137.75 |
139.5 |
137.75 |
139.5 |
139.5 |
+0.75 (+0.54%)
|
23,045 |
| 8 Jun 2009 |
GBX |
137.75 |
138.75 |
137.75 |
138.75 |
138.75 |
-1.25 (-0.89%)
|
7,100 |
| 5 Jun 2009 |
GBX |
137.75 |
140 |
137.75 |
140 |
140 |
+1.25 (+0.90%)
|
3,500 |
| 4 Jun 2009 |
GBX |
137.25 |
138.75 |
137.25 |
138.75 |
138.75 |
0.0 (0.0%)
|
7,100 |
| 3 Jun 2009 |
GBX |
137.25 |
138.75 |
137.25 |
138.75 |
138.75 |
0.0 (0.0%)
|
1,000 |
| 27 May 2009 |
GBX |
137.25 |
138.75 |
137.25 |
138.75 |
138.75 |
+2.75 (+2.02%)
|
2,875 |
| 26 May 2009 |
GBX |
137.75 |
137.75 |
136 |
136 |
136 |
-4.25 (-3.03%)
|
4,100 |
| 21 May 2009 |
GBX |
137.75 |
140.25 |
137.75 |
140.25 |
140.25 |
+4.25 (+3.13%)
|
2,300 |
| 19 May 2009 |
GBX |
137.75 |
137.75 |
136 |
136 |
136 |
0.0 (0.0%)
|
2,000 |
| 14 May 2009 |
GBX |
137.75 |
137.75 |
136 |
136 |
136 |
-4.25 (-3.03%)
|
7,085 |
| 12 May 2009 |
GBX |
137.75 |
140.25 |
137.75 |
140.25 |
140.25 |
+4.25 (+3.13%)
|
1,500 |
| 11 May 2009 |
GBX |
137.75 |
137.75 |
136 |
136 |
136 |
+0.5 (+0.37%)
|
6,500 |
