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 |
| 18 Oct 2023 |
GBX |
126.5 |
126.5 |
125.6999 |
126.5 |
126.5 |
0.0 (0.0%)
|
5,500 |
| 17 Oct 2023 |
GBX |
126.5 |
126.5 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
4,962 |
| 16 Oct 2023 |
GBX |
126.5 |
126.5 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
10,000 |
| 13 Oct 2023 |
GBX |
126.5 |
126.5 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
11,171 |
| 12 Oct 2023 |
GBX |
126.5 |
126.5 |
125.8 |
126.5 |
126.5 |
0.0 (0.0%)
|
7,443 |
| 11 Oct 2023 |
GBX |
126.5 |
126.5 |
125.9 |
126.5 |
126.5 |
0.0 (0.0%)
|
3,151 |
| 10 Oct 2023 |
GBX |
126.5 |
126.5 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
42,050 |
| 9 Oct 2023 |
GBX |
126.5 |
126.5 |
125.95 |
126.5 |
126.5 |
0.0 (0.0%)
|
4,160 |
| 6 Oct 2023 |
GBX |
126.5 |
126.5 |
126.5 |
126.5 |
126.5 |
0.0 (0.0%)
|
0 |
| 5 Oct 2023 |
GBX |
126.5 |
126.5 |
125 |
126.5 |
126.5 |
0.0 (0.0%)
|
2,669 |
| 4 Oct 2023 |
GBX |
126.5 |
126.5 |
126.5 |
126.5 |
126.5 |
-1 (-0.78%)
|
0 |
| 3 Oct 2023 |
GBX |
128.9 |
128.9 |
126.18 |
127.5 |
127.5 |
-0.5 (-0.39%)
|
103,193 |
| 2 Oct 2023 |
GBX |
128.95 |
128.95 |
126.2001 |
128 |
128 |
-0.5 (-0.39%)
|
21,343 |
| 29 Sep 2023 |
GBX |
128.95 |
128.95 |
128.5 |
128.5 |
128.5 |
0.0 (0.0%)
|
14 |
| 28 Sep 2023 |
GBX |
129 |
129 |
127.1501 |
128.5 |
128.5 |
+0.5 (+0.39%)
|
23,600 |
| 27 Sep 2023 |
GBX |
128 |
128 |
128 |
128 |
128 |
0.0 (0.0%)
|
12,600 |
| 26 Sep 2023 |
GBX |
128 |
129 |
128 |
128 |
128 |
+0.5 (+0.39%)
|
54,532 |
| 25 Sep 2023 |
GBX |
127.5 |
127.5 |
127.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
0 |
| 22 Sep 2023 |
GBX |
127.5 |
127.5 |
127.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
0 |
| 21 Sep 2023 |
GBX |
127.5 |
127.5 |
127.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
0 |
| 20 Sep 2023 |
GBX |
127.5 |
128.5 |
127.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
100 |
| 19 Sep 2023 |
GBX |
127.5 |
127.5 |
126.2501 |
127.5 |
127.5 |
0.0 (0.0%)
|
10,000 |
| 18 Sep 2023 |
GBX |
127.5 |
127.5 |
126.2501 |
127.5 |
127.5 |
0.0 (0.0%)
|
6,000 |
| 15 Sep 2023 |
GBX |
127.5 |
127.5 |
127.5 |
127.5 |
127.5 |
+0.5 (+0.39%)
|
0 |
| 14 Sep 2023 |
GBX |
127.5 |
128.7499 |
127 |
127 |
127 |
0.0 (0.0%)
|
248,285 |
| 13 Sep 2023 |
GBX |
127 |
127.956 |
127 |
127 |
127 |
0.0 (0.0%)
|
55,096 |
| 12 Sep 2023 |
GBX |
127 |
127.9999 |
127 |
127 |
127 |
0.0 (0.0%)
|
7 |
| 11 Sep 2023 |
GBX |
127 |
127 |
125.05 |
127 |
127 |
0.0 (0.0%)
|
6,625 |
| 8 Sep 2023 |
GBX |
127.5 |
128.944 |
127 |
127 |
127 |
0.0 (0.0%)
|
4,626 |
| 7 Sep 2023 |
GBX |
128.944 |
128.944 |
125.0001 |
127 |
127 |
-4 (-3.05%)
|
15,000 |
