Bristol Water Holdings UK Limi
Sector:
Utilities,
Industry:
Water Utilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Aug 2024 |
GBX |
135 |
136.9 |
134.35 |
134.5 |
134.5 |
0.0 (0.0%)
|
7,858 |
| 15 Aug 2024 |
GBX |
134.5 |
136.9999 |
134.35 |
134.5 |
134.5 |
0.0 (0.0%)
|
19,043 |
| 14 Aug 2024 |
GBX |
135 |
136.9 |
134.5 |
134.5 |
134.5 |
0.0 (0.0%)
|
139 |
| 13 Aug 2024 |
GBX |
134 |
136 |
133.4001 |
134.5 |
134.5 |
+0.5 (+0.37%)
|
16,627 |
| 12 Aug 2024 |
GBX |
134 |
135.9999 |
133.35 |
134 |
134 |
0.0 (0.0%)
|
9,795 |
| 9 Aug 2024 |
GBX |
134 |
135.9 |
134 |
134 |
134 |
+0.5 (+0.37%)
|
4,224 |
| 8 Aug 2024 |
GBX |
133.5 |
135.9 |
133.5 |
133.5 |
133.5 |
+0.5 (+0.38%)
|
2,899 |
| 7 Aug 2024 |
GBX |
133 |
135.95 |
133 |
133 |
133 |
0.0 (0.0%)
|
3,212 |
| 6 Aug 2024 |
GBX |
135 |
135.9999 |
133 |
133 |
133 |
-2 (-1.48%)
|
19,241 |
| 5 Aug 2024 |
GBX |
133.8 |
135.9999 |
133.8 |
135 |
135 |
+1.5 (+1.12%)
|
33,457 |
| 2 Aug 2024 |
GBX |
133 |
133.9999 |
132.0401 |
133.5 |
133.5 |
+0.5 (+0.38%)
|
39,156 |
| 1 Aug 2024 |
GBX |
133 |
133.9999 |
133 |
133 |
133 |
+1 (+0.76%)
|
1 |
| 31 Jul 2024 |
GBX |
130 |
132 |
127 |
132 |
132 |
+2.5 (+1.93%)
|
83,161 |
| 30 Jul 2024 |
GBX |
128 |
129.5 |
128 |
129.5 |
129.5 |
+1.5 (+1.17%)
|
17,974 |
| 29 Jul 2024 |
GBX |
128 |
128 |
125.1201 |
128 |
128 |
0.0 (0.0%)
|
13,343 |
| 26 Jul 2024 |
GBX |
128 |
128 |
125 |
128 |
128 |
0.0 (0.0%)
|
1,880 |
| 25 Jul 2024 |
GBX |
128 |
128 |
125 |
128 |
128 |
0.0 (0.0%)
|
12,560 |
| 24 Jul 2024 |
GBX |
128 |
128 |
127.4989 |
128 |
128 |
0.0 (0.0%)
|
1,654 |
| 23 Jul 2024 |
GBX |
128 |
128 |
125 |
128 |
128 |
0.0 (0.0%)
|
577 |
| 22 Jul 2024 |
GBX |
128 |
128 |
127.499 |
128 |
128 |
0.0 (0.0%)
|
20,231 |
| 19 Jul 2024 |
GBX |
128 |
128 |
127.499 |
128 |
128 |
0.0 (0.0%)
|
269 |
| 18 Jul 2024 |
GBX |
128 |
128 |
127.4999 |
128 |
128 |
0.0 (0.0%)
|
309 |
| 17 Jul 2024 |
GBX |
128.5 |
130.5 |
127.5 |
128 |
128 |
0.0 (0.0%)
|
3,709 |
| 16 Jul 2024 |
GBX |
128 |
128 |
128 |
128 |
128 |
0.0 (0.0%)
|
0 |
| 15 Jul 2024 |
GBX |
128 |
128 |
128 |
128 |
128 |
0.0 (0.0%)
|
0 |
| 12 Jul 2024 |
GBX |
128 |
128 |
127.5999 |
128 |
128 |
0.0 (0.0%)
|
12,070 |
| 11 Jul 2024 |
GBX |
128 |
128 |
125 |
128 |
128 |
0.0 (0.0%)
|
12,967 |
| 10 Jul 2024 |
GBX |
128 |
128 |
127.6 |
128 |
128 |
0.0 (0.0%)
|
5,153 |
| 9 Jul 2024 |
GBX |
128 |
128 |
127.996 |
128 |
128 |
0.0 (0.0%)
|
1,195 |
| 8 Jul 2024 |
GBX |
128 |
128 |
127.996 |
128 |
128 |
0.0 (0.0%)
|
4,038 |
