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 |
| 20 Nov 2014 |
GBX |
149 |
150.95 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
3,240 |
| 19 Nov 2014 |
GBX |
148.75 |
148.75 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
0 |
| 18 Nov 2014 |
GBX |
148.75 |
148.75 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
0 |
| 17 Nov 2014 |
GBX |
148.75 |
149.27 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
9,674 |
| 14 Nov 2014 |
GBX |
148.75 |
148.75 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
0 |
| 13 Nov 2014 |
GBX |
148.75 |
151 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
19,835 |
| 12 Nov 2014 |
GBX |
148.75 |
150.95 |
148.75 |
148.75 |
148.75 |
0.0 (0.0%)
|
3,839 |
| 11 Nov 2014 |
GBX |
148.75 |
149.28 |
148.75 |
148.75 |
148.75 |
+0.125 (+0.08%)
|
29,125 |
| 10 Nov 2014 |
GBX |
149 |
150.75 |
148.625 |
148.625 |
148.625 |
0.0 (0.0%)
|
1,000 |
| 7 Nov 2014 |
GBX |
148.625 |
148.625 |
148.625 |
148.625 |
148.625 |
+0.125 (+0.08%)
|
0 |
| 6 Nov 2014 |
GBX |
148.5 |
148.7 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
10,000 |
| 5 Nov 2014 |
GBX |
148.5 |
149.28 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
6,068 |
| 4 Nov 2014 |
GBX |
148.5 |
148.5 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
0 |
| 3 Nov 2014 |
GBX |
148.5 |
150.5 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
1,500 |
| 31 Oct 2014 |
GBX |
148.5 |
150.5 |
148.5 |
148.5 |
148.5 |
+0.5 (+0.34%)
|
3,441 |
| 30 Oct 2014 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
0 |
| 29 Oct 2014 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
0 |
| 28 Oct 2014 |
GBX |
148 |
148.28 |
148 |
148 |
148 |
0.0 (0.0%)
|
10 |
| 27 Oct 2014 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
0 |
| 24 Oct 2014 |
GBX |
148 |
148.25 |
148 |
148 |
148 |
0.0 (0.0%)
|
3,000 |
| 23 Oct 2014 |
GBX |
148 |
152 |
148 |
148 |
148 |
+0.75 (+0.51%)
|
11,600 |
| 22 Oct 2014 |
GBX |
147.25 |
147.25 |
147.25 |
147.25 |
147.25 |
0.0 (0.0%)
|
0 |
| 21 Oct 2014 |
GBX |
147.25 |
149.5 |
147.25 |
147.25 |
147.25 |
+0.125 (+0.08%)
|
1,500 |
| 20 Oct 2014 |
GBX |
147.125 |
147.125 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
0 |
| 17 Oct 2014 |
GBX |
147.125 |
149.5 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
5,344 |
| 16 Oct 2014 |
GBX |
147.125 |
149.5 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
7,304 |
| 15 Oct 2014 |
GBX |
147.125 |
147.125 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
1,333 |
| 14 Oct 2014 |
GBX |
147.125 |
147.125 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
0 |
| 13 Oct 2014 |
GBX |
147.125 |
149.5 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
1,972 |
| 10 Oct 2014 |
GBX |
147.125 |
149.5 |
147.125 |
147.125 |
147.125 |
0.0 (0.0%)
|
355 |
