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 |
| 28 Jan 2009 |
GBX |
124 |
127.5 |
124 |
127.5 |
127.5 |
+5.5 (+4.51%)
|
41,250 |
| 23 Jan 2009 |
GBX |
123.5 |
124 |
122 |
122 |
122 |
-4 (-3.17%)
|
25,700 |
| 22 Jan 2009 |
GBX |
123.5 |
126 |
123.5 |
126 |
126 |
+6 (+5%)
|
1,800 |
| 21 Jan 2009 |
GBX |
125.5 |
125.5 |
120 |
120 |
120 |
-8 (-6.25%)
|
9,000 |
| 20 Jan 2009 |
GBX |
125.5 |
128 |
125.5 |
128 |
128 |
0.0 (0.0%)
|
69 |
| 19 Jan 2009 |
GBX |
125.5 |
128 |
125.5 |
128 |
128 |
0.0 (0.0%)
|
4,000 |
| 16 Jan 2009 |
GBX |
125.5 |
128 |
125.5 |
128 |
128 |
+0.5 (+0.39%)
|
13,000 |
| 15 Jan 2009 |
GBX |
125.5 |
127.5 |
125.5 |
127.5 |
127.5 |
-0.25 (-0.20%)
|
18,000 |
| 14 Jan 2009 |
GBX |
125.5 |
127.75 |
125.5 |
127.75 |
127.75 |
+2.75 (+2.20%)
|
4,000 |
| 13 Jan 2009 |
GBX |
125.5 |
125.5 |
125 |
125 |
125 |
+1.5 (+1.21%)
|
108,600 |
| 12 Jan 2009 |
GBX |
125.5 |
125.5 |
123.5 |
123.5 |
123.5 |
-4.5 (-3.52%)
|
2,000 |
| 9 Jan 2009 |
GBX |
124.5 |
128 |
124.5 |
128 |
128 |
+1.25 (+0.99%)
|
18,300 |
| 7 Jan 2009 |
GBX |
124.5 |
126.75 |
124.5 |
126.75 |
126.75 |
0.0 (0.0%)
|
5,800 |
| 6 Jan 2009 |
GBX |
124.5 |
126.75 |
124.5 |
126.75 |
126.75 |
-0.75 (-0.59%)
|
3,785 |
| 5 Jan 2009 |
GBX |
124 |
127.5 |
124 |
127.5 |
127.5 |
+1.5 (+1.19%)
|
10,000 |
| 2 Jan 2009 |
GBX |
124 |
126 |
123.5 |
126 |
126 |
0.0 (0.0%)
|
8,150 |
| 31 Dec 2008 |
GBX |
124 |
126 |
124 |
126 |
126 |
+0.25 (+0.20%)
|
781 |
| 30 Dec 2008 |
GBX |
124 |
125.75 |
123.5 |
125.75 |
125.75 |
0.0 (0.0%)
|
6,000 |
| 29 Dec 2008 |
GBX |
124 |
125.75 |
123.5 |
125.75 |
125.75 |
+2.25 (+1.82%)
|
6,000 |
| 22 Dec 2008 |
GBX |
124 |
124 |
123.5 |
123.5 |
123.5 |
-2.5 (-1.98%)
|
50,000 |
| 19 Dec 2008 |
GBX |
124 |
126 |
123.5 |
126 |
126 |
+3 (+2.44%)
|
89,000 |
| 18 Dec 2008 |
GBX |
124 |
124 |
123 |
123 |
123 |
-3 (-2.38%)
|
3,000 |
| 17 Dec 2008 |
GBX |
123.5 |
126 |
123.5 |
126 |
126 |
+1 (+0.80%)
|
12,800 |
| 16 Dec 2008 |
GBX |
123.5 |
125 |
123.5 |
125 |
125 |
0.0 (0.0%)
|
5,000 |
| 15 Dec 2008 |
GBX |
122.5 |
125 |
122.5 |
125 |
125 |
0.0 (0.0%)
|
13,900 |
| 12 Dec 2008 |
GBX |
122.5 |
125 |
122.5 |
125 |
125 |
+3 (+2.46%)
|
5,000 |
| 11 Dec 2008 |
GBX |
121 |
122.5 |
121 |
122 |
122 |
0.0 (0.0%)
|
5,200 |
| 10 Dec 2008 |
GBX |
120.5 |
122 |
120.5 |
122 |
122 |
0.0 (0.0%)
|
30,709 |
| 9 Dec 2008 |
GBX |
120 |
122 |
120 |
122 |
122 |
+0.5 (+0.41%)
|
6,450 |
| 8 Dec 2008 |
GBX |
120 |
121.5 |
119.5 |
121.5 |
121.5 |
-0.5 (-0.41%)
|
14,000 |
