Bristol Water Holdings UK Limi Recent Share Price (LSE:BWRA)

LSE:BWRA - Bristol Water PLC Bristol Water Holdings UK Limi
Sector: Utilities, Industry: Water Utilities

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Dec 2008	GBX	120	122	119.5	122	122	0.0 (0.0%)	5,000
4 Dec 2008	GBX	119.5	122	119.5	122	122	0.0 (0.0%)	49,363
3 Dec 2008	GBX	119.5	122	119.5	122	122	+2 (+1.67%)	26,750
2 Dec 2008	GBX	119.5	120	119.5	120	120	-2 (-1.64%)	6,587
1 Dec 2008	GBX	119.5	122	119.5	122	122	+2 (+1.67%)	35,000
25 Nov 2008	GBX	119.5	120	119.5	120	120	+3 (+2.56%)	2,500
24 Nov 2008	GBX	119.5	119.5	117	117	117	-2 (-1.68%)	40,000
21 Nov 2008	GBX	119.5	119.5	119	119	119	0.0 (0.0%)	1,872
20 Nov 2008	GBX	119.5	119.5	119	119	119	0.0 (0.0%)	13,000
19 Nov 2008	GBX	119.5	119.5	119	119	119	-1 (-0.83%)	9,000
18 Nov 2008	GBX	119.5	120	119.5	120	120	+2.5 (+2.13%)	9,358
17 Nov 2008	GBX	119.5	119.5	117.5	117.5	117.5	0.0 (0.0%)	2,881
14 Nov 2008	GBX	119.5	119.5	117.5	117.5	117.5	0.0 (0.0%)	53,050
10 Nov 2008	GBX	119	119.5	117.5	117.5	117.5	-3.25 (-2.69%)	2,400
7 Nov 2008	GBX	118.5	120.75	118.5	120.75	120.75	+2.75 (+2.33%)	4,968
6 Nov 2008	GBX	118.5	118.5	118	118	118	0.0 (0.0%)	8,000
5 Nov 2008	GBX	118.5	118.5	118	118	118	-2.75 (-2.28%)	4,100
3 Nov 2008	GBX	118.5	120.75	118.5	120.75	120.75	-0.25 (-0.21%)	4,093
28 Oct 2008	GBX	118.5	121	118.5	121	121	+3 (+2.54%)	250
16 Oct 2008	GBX	120.5	120.5	118	118	118	-0.5 (-0.42%)	1,400
15 Oct 2008	GBX	120.5	120.5	118.5	118.5	118.5	+3.5 (+3.04%)	853
10 Oct 2008	GBX	120.5	120.5	115	115	115	-8 (-6.50%)	15,230
6 Oct 2008	GBX	120.5	123	120.5	123	123	0.0 (0.0%)	6,007
3 Oct 2008	GBX	120.5	123	120.5	123	123	+1 (+0.82%)	20,093
2 Oct 2008	GBX	120.5	122	120.5	122	122	-1 (-0.81%)	13,500
1 Oct 2008	GBX	120.5	123	120.5	123	123	+2 (+1.65%)	48
29 Sep 2008	GBX	120.5	121	120.5	121	121	+3 (+2.54%)	35,000
26 Sep 2008	GBX	120.5	120.5	118	118	118	-3 (-2.48%)	6,800
25 Sep 2008	GBX	120.5	121	120.5	121	121	+3 (+2.54%)	8,175
22 Sep 2008	GBX	120.5	120.5	118	118	118	-0.5 (-0.42%)	7,500

Unicorn Response |