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 |
| 12 Mar 2009 |
GBX |
126 |
127 |
124.5 |
127 |
127 |
0.0 (0.0%)
|
3,000 |
| 11 Mar 2009 |
GBX |
125 |
127 |
124.5 |
127 |
127 |
-1 (-0.78%)
|
22,959 |
| 10 Mar 2009 |
GBX |
124.75 |
128 |
124.5 |
128 |
128 |
+6 (+4.92%)
|
25,000 |
| 6 Mar 2009 |
GBX |
124 |
124 |
122 |
122 |
122 |
-1 (-0.81%)
|
11,148 |
| 5 Mar 2009 |
GBX |
122.5 |
124 |
122.5 |
123 |
123 |
-1 (-0.81%)
|
16,650 |
| 4 Mar 2009 |
GBX |
122.25 |
124 |
122.25 |
124 |
124 |
+3.5 (+2.90%)
|
60,984 |
| 3 Mar 2009 |
GBX |
122.5 |
122.5 |
120.5 |
120.5 |
120.5 |
+0.25 (+0.21%)
|
31,800 |
| 2 Mar 2009 |
GBX |
121.75 |
122.25 |
120.25 |
120.25 |
120.25 |
-3.25 (-2.63%)
|
500,000 |
| 27 Feb 2009 |
GBX |
121.75 |
123.5 |
121.75 |
123.5 |
123.5 |
+3.5 (+2.92%)
|
22,859 |
| 26 Feb 2009 |
GBX |
121.25 |
122 |
120 |
120 |
120 |
-3 (-2.44%)
|
334,677 |
| 25 Feb 2009 |
GBX |
123 |
123 |
121 |
123 |
123 |
-4.25 (-3.34%)
|
1,550 |
| 24 Feb 2009 |
GBX |
124.75 |
127.25 |
124.75 |
127.25 |
127.25 |
+0.5 (+0.39%)
|
37,000 |
| 23 Feb 2009 |
GBX |
124.75 |
126.75 |
124.75 |
126.75 |
126.75 |
0.0 (0.0%)
|
7,000 |
| 20 Feb 2009 |
GBX |
124.75 |
126.75 |
124.75 |
126.75 |
126.75 |
-0.25 (-0.20%)
|
5,600 |
| 19 Feb 2009 |
GBX |
124.75 |
127 |
124.75 |
127 |
127 |
+4.25 (+3.46%)
|
4,710 |
| 18 Feb 2009 |
GBX |
124.75 |
124.75 |
122.75 |
122.75 |
122.75 |
-3.75 (-2.96%)
|
100,000 |
| 17 Feb 2009 |
GBX |
124.75 |
126.5 |
124.75 |
126.5 |
126.5 |
+1.875 (+1.50%)
|
4,700 |
| 16 Feb 2009 |
GBX |
124.5 |
124.75 |
124.5 |
124.625 |
124.625 |
-1.875 (-1.48%)
|
31,414 |
| 13 Feb 2009 |
GBX |
124.5 |
126.5 |
124.5 |
126.5 |
126.5 |
+3.75 (+3.05%)
|
98,000 |
| 12 Feb 2009 |
GBX |
124.5 |
124.5 |
122.75 |
122.75 |
122.75 |
-3.25 (-2.58%)
|
119,189 |
| 11 Feb 2009 |
GBX |
124.5 |
126 |
124.5 |
126 |
126 |
+3.25 (+2.65%)
|
4,000 |
| 10 Feb 2009 |
GBX |
124.5 |
124.5 |
122.75 |
122.75 |
122.75 |
-3.75 (-2.96%)
|
72,000 |
| 9 Feb 2009 |
GBX |
124.5 |
126.5 |
124.5 |
126.5 |
126.5 |
0.0 (0.0%)
|
4,750 |
| 6 Feb 2009 |
GBX |
124.5 |
126.5 |
124.5 |
126.5 |
126.5 |
+3.75 (+3.05%)
|
6,800 |
| 5 Feb 2009 |
GBX |
124.5 |
124.5 |
122.75 |
122.75 |
122.75 |
-3.75 (-2.96%)
|
55,976 |
| 4 Feb 2009 |
GBX |
124.5 |
126.5 |
124.5 |
126.5 |
126.5 |
+2 (+1.61%)
|
7,550 |
| 3 Feb 2009 |
GBX |
124.5 |
124.5 |
124.5 |
124.5 |
124.5 |
-2.5 (-1.97%)
|
15,000 |
| 2 Feb 2009 |
GBX |
124.5 |
127 |
124.5 |
127 |
127 |
+4.5 (+3.67%)
|
7,715 |
| 30 Jan 2009 |
GBX |
124.5 |
124.5 |
122.5 |
122.5 |
122.5 |
-4.5 (-3.54%)
|
50,000 |
| 29 Jan 2009 |
GBX |
124 |
127 |
124 |
127 |
127 |
-0.5 (-0.39%)
|
5,362 |
