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
10 Apr 2024	GBX	130	130	127	130	130	-1 (-0.76%)	49,866
9 Apr 2024	GBX	131	131	129	131	131	0.0 (0.0%)	20,736
8 Apr 2024	GBX	131	131	129	131	131	0.0 (0.0%)	1,875
5 Apr 2024	GBX	131	131	129	131	131	0.0 (0.0%)	1,840
4 Apr 2024	GBX	131	131	129.1	131	131	0.0 (0.0%)	925
3 Apr 2024	GBX	131	131	129	131	131	+1.5 (+1.16%)	15,690
2 Apr 2024	GBX	129.5	129.5	129	129.5	129.5	0.0 (0.0%)	15,606
28 Mar 2024	GBX	129.5	129.5	129	129.5	129.5	0.0 (0.0%)	14,121
27 Mar 2024	GBX	129.5	129.5	129	129.5	129.5	-0.5 (-0.38%)	38,371
26 Mar 2024	GBX	130	130	129	130	130	0.0 (0.0%)	8,457
25 Mar 2024	GBX	130	130	129	130	130	0.0 (0.0%)	31,693
22 Mar 2024	GBX	130	130	129	130	130	-1 (-0.76%)	20,056
21 Mar 2024	GBX	130.5	131	129.5	131	131	+0.5 (+0.38%)	2,363
20 Mar 2024	GBX	130.5	130.5	130.5	130.5	130.5	0.0 (0.0%)	0
19 Mar 2024	GBX	130.5	130.5	128.25	130.5	130.5	0.0 (0.0%)	6,684
18 Mar 2024	GBX	130.5	130.5	128.25	130.5	130.5	0.0 (0.0%)	1,324
15 Mar 2024	GBX	130.5	130.5	130.5	130.5	130.5	0.0 (0.0%)	0
14 Mar 2024	GBX	130.5	130.5	128.25	130.5	130.5	0.0 (0.0%)	16,000
13 Mar 2024	GBX	130.5	130.5	130.5	130.5	130.5	+0.5 (+0.38%)	0
12 Mar 2024	GBX	130	130.4999	128.42	130	130	0.0 (0.0%)	12,737
11 Mar 2024	GBX	130	130	130	130	130	0.0 (0.0%)	0
8 Mar 2024	GBX	130.55	130.55	130	130	130	0.0 (0.0%)	10,000
7 Mar 2024	GBX	130	130.7	128.42	130	130	0.0 (0.0%)	5,946
6 Mar 2024	GBX	130	130.7	130	130	130	0.0 (0.0%)	2,038
5 Mar 2024	GBX	130	130	130	130	130	0.0 (0.0%)	0
4 Mar 2024	GBX	130	130	130	130	130	0.0 (0.0%)	0
1 Mar 2024	GBX	130	130	128	130	130	0.0 (0.0%)	10,550
29 Feb 2024	GBX	130.9999	130.9999	128	130	130	-4.5 (-3.35%)	37,193
28 Feb 2024	GBX	134.5	135.7499	134.5	134.5	134.5	+0.5 (+0.37%)	2,605
27 Feb 2024	GBX	134	134	131.5	134	134	0.0 (0.0%)	41,000

First
3
4
5
6
7
Last

Unicorn Response |