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 |
| 8 May 2009 |
GBX |
137.75 |
137.75 |
135.5 |
135.5 |
135.5 |
-0.5 (-0.37%)
|
23,000 |
| 7 May 2009 |
GBX |
137.75 |
137.75 |
136 |
136 |
136 |
-3.5 (-2.51%)
|
2,350 |
| 1 May 2009 |
GBX |
137.5 |
139.5 |
137.5 |
139.5 |
139.5 |
+0.25 (+0.18%)
|
3,400 |
| 30 Apr 2009 |
GBX |
137.5 |
139.25 |
137.5 |
139.25 |
139.25 |
+3.25 (+2.39%)
|
4,000 |
| 28 Apr 2009 |
GBX |
136.5 |
137.5 |
136 |
136 |
136 |
0.0 (0.0%)
|
10,000 |
| 27 Apr 2009 |
GBX |
136.5 |
137.5 |
136 |
136 |
136 |
-2 (-1.45%)
|
3,500 |
| 24 Apr 2009 |
GBX |
136.5 |
138 |
136.5 |
138 |
138 |
0.0 (0.0%)
|
7,000 |
| 23 Apr 2009 |
GBX |
136.5 |
138 |
136.5 |
138 |
138 |
+2.25 (+1.66%)
|
1,275 |
| 20 Apr 2009 |
GBX |
136.5 |
137.5 |
135.75 |
135.75 |
135.75 |
-1.5 (-1.09%)
|
11,000 |
| 16 Apr 2009 |
GBX |
135.5 |
137.5 |
135.5 |
137.25 |
137.25 |
0.0 (0.0%)
|
2,000 |
| 9 Apr 2009 |
GBX |
135.5 |
137.25 |
135.5 |
137.25 |
137.25 |
-0.75 (-0.54%)
|
4,275 |
| 8 Apr 2009 |
GBX |
135.5 |
138 |
135.5 |
138 |
138 |
0.0 (0.0%)
|
12,430 |
| 7 Apr 2009 |
GBX |
135.5 |
138 |
135.5 |
138 |
138 |
+0.75 (+0.55%)
|
1,338 |
| 6 Apr 2009 |
GBX |
135.5 |
137.25 |
135.5 |
137.25 |
137.25 |
+3.25 (+2.43%)
|
6,155 |
| 3 Apr 2009 |
GBX |
135.5 |
135.5 |
134 |
134 |
134 |
-3 (-2.19%)
|
5,242 |
| 2 Apr 2009 |
GBX |
135.5 |
137 |
135.5 |
137 |
137 |
0.0 (0.0%)
|
2,595 |
| 1 Apr 2009 |
GBX |
135.5 |
137 |
135.5 |
137 |
137 |
+1 (+0.74%)
|
44 |
| 31 Mar 2009 |
GBX |
134.5 |
136 |
134.5 |
136 |
136 |
-1 (-0.73%)
|
3,650 |
| 30 Mar 2009 |
GBX |
134.5 |
137 |
134.5 |
137 |
137 |
+3 (+2.24%)
|
13,675 |
| 27 Mar 2009 |
GBX |
134.5 |
135.5 |
134 |
134 |
134 |
-2.5 (-1.83%)
|
103,600 |
| 26 Mar 2009 |
GBX |
134.5 |
136.5 |
134.5 |
136.5 |
136.5 |
+2.5 (+1.87%)
|
10,950 |
| 25 Mar 2009 |
GBX |
134 |
135.5 |
134 |
134 |
134 |
-3 (-2.19%)
|
12,066 |
| 24 Mar 2009 |
GBX |
131.5 |
137 |
131.5 |
137 |
137 |
+3 (+2.24%)
|
19,114 |
| 23 Mar 2009 |
GBX |
131.25 |
134 |
131.25 |
134 |
134 |
+1 (+0.75%)
|
5,500 |
| 20 Mar 2009 |
GBX |
131.5 |
133 |
130.75 |
133 |
133 |
0.0 (0.0%)
|
3,500 |
| 19 Mar 2009 |
GBX |
130 |
133 |
130 |
133 |
133 |
0.0 (0.0%)
|
4,500 |
| 18 Mar 2009 |
GBX |
130 |
133 |
129.5 |
133 |
133 |
+4.25 (+3.30%)
|
6,900 |
| 17 Mar 2009 |
GBX |
130 |
130 |
128.75 |
128.75 |
128.75 |
-3.25 (-2.46%)
|
7,795 |
| 16 Mar 2009 |
GBX |
129.5 |
132 |
129.5 |
132 |
132 |
0.0 (0.0%)
|
28,647 |
| 13 Mar 2009 |
GBX |
126 |
132 |
126 |
132 |
132 |
+5 (+3.94%)
|
20,775 |
