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 May 2008 |
GBX |
123 |
125.5 |
123 |
125.5 |
125.5 |
+4.5 (+3.72%)
|
481 |
| 7 May 2008 |
GBX |
123 |
123 |
121 |
121 |
121 |
-4.5 (-3.59%)
|
3,542 |
| 6 May 2008 |
GBX |
123 |
125.5 |
123 |
125.5 |
125.5 |
+0.25 (+0.20%)
|
584 |
| 2 May 2008 |
GBX |
123 |
125.25 |
123 |
125.25 |
125.25 |
0.0 (0.0%)
|
13,505 |
| 29 Apr 2008 |
GBX |
123 |
125.25 |
123 |
125.25 |
125.25 |
+0.5 (+0.40%)
|
4 |
| 25 Apr 2008 |
GBX |
123 |
124.75 |
122.75 |
124.75 |
124.75 |
+0.75 (+0.60%)
|
5,534 |
| 21 Apr 2008 |
GBX |
122.5 |
124 |
122.5 |
124 |
124 |
+1 (+0.81%)
|
471 |
| 18 Apr 2008 |
GBX |
122 |
123 |
122 |
123 |
123 |
-1.5 (-1.20%)
|
23,395 |
| 14 Apr 2008 |
GBX |
122 |
124.5 |
122 |
124.5 |
124.5 |
+2 (+1.63%)
|
3,986 |
| 9 Apr 2008 |
GBX |
122 |
122.5 |
122 |
122.5 |
122.5 |
-0.5 (-0.41%)
|
100,133 |
| 8 Apr 2008 |
GBX |
122 |
123 |
122 |
123 |
123 |
+3 (+2.50%)
|
2,000 |
| 7 Apr 2008 |
GBX |
122 |
122 |
120 |
120 |
120 |
-3.5 (-2.83%)
|
5,406 |
| 3 Apr 2008 |
GBX |
122.25 |
123.5 |
122 |
123.5 |
123.5 |
+2 (+1.65%)
|
3,212 |
| 2 Apr 2008 |
GBX |
122.25 |
122.25 |
121.5 |
121.5 |
121.5 |
-1.5 (-1.22%)
|
57,000 |
| 1 Apr 2008 |
GBX |
122.25 |
123 |
122 |
123 |
123 |
+3 (+2.50%)
|
46 |
| 28 Mar 2008 |
GBX |
122.5 |
122.5 |
120 |
120 |
120 |
-3.5 (-2.83%)
|
25,005 |
| 27 Mar 2008 |
GBX |
122 |
123.5 |
122 |
123.5 |
123.5 |
+5.5 (+4.66%)
|
2,627 |
| 25 Mar 2008 |
GBX |
122 |
122 |
118 |
118 |
118 |
-6 (-4.84%)
|
1,440 |
| 20 Mar 2008 |
GBX |
122 |
124 |
121.5 |
124 |
124 |
+1.5 (+1.22%)
|
0 |
| 19 Mar 2008 |
GBX |
125.5 |
125.5 |
121.5 |
122.5 |
122.5 |
-1.5 (-1.21%)
|
4,465 |
| 17 Mar 2008 |
GBX |
127 |
127 |
124 |
124 |
124 |
-1.5 (-1.20%)
|
9,853 |
| 12 Mar 2008 |
GBX |
128 |
128 |
125.5 |
125.5 |
125.5 |
0.0 (0.0%)
|
6,500 |
| 7 Mar 2008 |
GBX |
128 |
128 |
125.5 |
125.5 |
125.5 |
0.0 (0.0%)
|
1,355 |
| 6 Mar 2008 |
GBX |
128 |
128 |
125.5 |
125.5 |
125.5 |
-0.5 (-0.40%)
|
8,000 |
| 5 Mar 2008 |
GBX |
128 |
128 |
126 |
126 |
126 |
+0.5 (+0.40%)
|
5,000 |
| 4 Mar 2008 |
GBX |
128 |
128 |
125.5 |
125.5 |
125.5 |
0.0 (0.0%)
|
9,543 |
| 29 Feb 2008 |
GBX |
128 |
128 |
125.5 |
125.5 |
125.5 |
-3.25 (-2.52%)
|
803 |
| 28 Feb 2008 |
GBX |
128 |
128.75 |
128 |
128.75 |
128.75 |
0.0 (0.0%)
|
6,333 |
| 27 Feb 2008 |
GBX |
129.5 |
129.75 |
128 |
128.75 |
128.75 |
-4.75 (-3.56%)
|
4,500 |
| 25 Feb 2008 |
GBX |
132.5 |
133.5 |
132.5 |
133.5 |
133.5 |
-1.25 (-0.93%)
|
10,000 |
