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 |
| 10 Sep 2008 |
GBX |
120.5 |
120.5 |
118.5 |
118.5 |
118.5 |
-2.5 (-2.07%)
|
20,000 |
| 9 Sep 2008 |
GBX |
120.5 |
121 |
120.5 |
121 |
121 |
-2 (-1.63%)
|
14,712 |
| 4 Sep 2008 |
GBX |
120.5 |
123 |
120.5 |
123 |
123 |
+2 (+1.65%)
|
91 |
| 3 Sep 2008 |
GBX |
120.5 |
121 |
120.5 |
121 |
121 |
-4.5 (-3.59%)
|
29,045 |
| 26 Aug 2008 |
GBX |
123 |
125.5 |
123 |
125.5 |
125.5 |
+2 (+1.62%)
|
10,000 |
| 21 Aug 2008 |
GBX |
123 |
123.5 |
123 |
123.5 |
123.5 |
+2.5 (+2.07%)
|
12,051 |
| 20 Aug 2008 |
GBX |
123 |
123 |
121 |
121 |
121 |
0.0 (0.0%)
|
3,571 |
| 19 Aug 2008 |
GBX |
123 |
123 |
121 |
121 |
121 |
-4.5 (-3.59%)
|
13,542 |
| 15 Aug 2008 |
GBX |
123 |
125.5 |
123 |
125.5 |
125.5 |
+0.5 (+0.40%)
|
38 |
| 12 Aug 2008 |
GBX |
123 |
125 |
123 |
125 |
125 |
-0.5 (-0.40%)
|
9,000 |
| 11 Aug 2008 |
GBX |
123 |
125.5 |
123 |
125.5 |
125.5 |
+1 (+0.80%)
|
25,000 |
| 5 Aug 2008 |
GBX |
123 |
124.5 |
123 |
124.5 |
124.5 |
-0.5 (-0.40%)
|
3,807 |
| 4 Aug 2008 |
GBX |
123 |
125 |
123 |
125 |
125 |
+0.5 (+0.40%)
|
8,000 |
| 1 Aug 2008 |
GBX |
123 |
124.5 |
123 |
124.5 |
124.5 |
+3.75 (+3.11%)
|
1,000 |
| 23 Jul 2008 |
GBX |
123 |
123 |
120.75 |
120.75 |
120.75 |
-0.5 (-0.41%)
|
10,000 |
| 10 Jul 2008 |
GBX |
123.25 |
123.25 |
121.25 |
121.25 |
121.25 |
-0.75 (-0.61%)
|
3,500 |
| 9 Jul 2008 |
GBX |
123.25 |
123.5 |
122 |
122 |
122 |
-2.5 (-2.01%)
|
30,000 |
| 1 Jul 2008 |
GBX |
123.25 |
124.5 |
123.25 |
124.5 |
124.5 |
0.0 (0.0%)
|
12,000 |
| 30 Jun 2008 |
GBX |
123.25 |
124.5 |
123.25 |
124.5 |
124.5 |
-0.5 (-0.40%)
|
14,500 |
| 27 Jun 2008 |
GBX |
123.25 |
125 |
123.25 |
125 |
125 |
+0.5 (+0.40%)
|
4 |
| 25 Jun 2008 |
GBX |
123.25 |
124.5 |
123.25 |
124.5 |
124.5 |
+3.5 (+2.89%)
|
33,000 |
| 4 Jun 2008 |
GBX |
123.25 |
123.5 |
121 |
121 |
121 |
0.0 (0.0%)
|
500 |
| 3 Jun 2008 |
GBX |
123.25 |
123.5 |
121 |
121 |
121 |
-0.5 (-0.41%)
|
500 |
| 2 Jun 2008 |
GBX |
123.25 |
123.5 |
121.5 |
121.5 |
121.5 |
-3.5 (-2.80%)
|
5,040 |
| 30 May 2008 |
GBX |
123.25 |
125 |
123.25 |
125 |
125 |
-0.5 (-0.40%)
|
234 |
| 23 May 2008 |
GBX |
123.25 |
125.5 |
123.25 |
125.5 |
125.5 |
+0.5 (+0.40%)
|
8,630 |
| 22 May 2008 |
GBX |
123.25 |
125 |
123.25 |
125 |
125 |
-0.5 (-0.40%)
|
3,174 |
| 20 May 2008 |
GBX |
123.25 |
125.5 |
123.25 |
125.5 |
125.5 |
0.0 (0.0%)
|
5,000 |
| 14 May 2008 |
GBX |
123.25 |
125.5 |
123.25 |
125.5 |
125.5 |
+4 (+3.29%)
|
792 |
| 13 May 2008 |
GBX |
123 |
123.5 |
121.5 |
121.5 |
121.5 |
-4 (-3.19%)
|
18,085 |
