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 |
| 4 Jun 2014 |
GBX |
149 |
151.5 |
149 |
149 |
149 |
0.0 (0.0%)
|
1,133 |
| 3 Jun 2014 |
GBX |
149 |
151 |
149 |
149 |
149 |
+0.25 (+0.17%)
|
1,000 |
| 2 Jun 2014 |
GBX |
149 |
150.5 |
148.75 |
148.75 |
148.75 |
+0.25 (+0.17%)
|
2,326 |
| 30 May 2014 |
GBX |
148.5 |
148.5 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
0 |
| 29 May 2014 |
GBX |
148.5 |
148.5 |
148.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
0 |
| 28 May 2014 |
GBX |
148.75 |
148.75 |
146.5 |
148.5 |
148.5 |
0.0 (0.0%)
|
11,800 |
| 27 May 2014 |
GBX |
148.5 |
155 |
148.5 |
148.5 |
148.5 |
+0.5 (+0.34%)
|
9,100 |
| 23 May 2014 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
0 |
| 22 May 2014 |
GBX |
148 |
150 |
148 |
148 |
148 |
0.0 (0.0%)
|
989 |
| 21 May 2014 |
GBX |
148 |
148.03 |
148 |
148 |
148 |
0.0 (0.0%)
|
4,500 |
| 20 May 2014 |
GBX |
148 |
150 |
148 |
148 |
148 |
0.0 (0.0%)
|
1,015 |
| 19 May 2014 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
0 |
| 16 May 2014 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
4,900 |
| 15 May 2014 |
GBX |
148 |
150 |
148 |
148 |
148 |
+0.5 (+0.34%)
|
6,666 |
| 14 May 2014 |
GBX |
147.5 |
147.5 |
147.5 |
147.5 |
147.5 |
0.0 (0.0%)
|
0 |
| 13 May 2014 |
GBX |
147.125 |
149.25 |
146.75 |
147.5 |
147.5 |
+0.375 (+0.25%)
|
3,894 |
| 12 May 2014 |
GBX |
147.125 |
149.25 |
147.125 |
147.125 |
147.125 |
+0.375 (+0.26%)
|
21,735 |
| 9 May 2014 |
GBX |
146.75 |
146.75 |
146.75 |
146.75 |
146.75 |
0.0 (0.0%)
|
0 |
| 8 May 2014 |
GBX |
146.75 |
146.75 |
146.75 |
146.75 |
146.75 |
+0.5 (+0.34%)
|
0 |
| 7 May 2014 |
GBX |
146.25 |
146.25 |
145.21 |
146.25 |
146.25 |
0.0 (0.0%)
|
17,456 |
| 6 May 2014 |
GBX |
146.25 |
146.25 |
146.25 |
146.25 |
146.25 |
0.0 (0.0%)
|
0 |
| 2 May 2014 |
GBX |
146.25 |
146.25 |
146.25 |
146.25 |
146.25 |
0.0 (0.0%)
|
0 |
| 1 May 2014 |
GBX |
146.25 |
146.25 |
145 |
146.25 |
146.25 |
0.0 (0.0%)
|
3,000 |
| 30 Apr 2014 |
GBX |
146.25 |
148.5 |
146.25 |
146.25 |
146.25 |
0.0 (0.0%)
|
8,040 |
| 29 Apr 2014 |
GBX |
146.25 |
148.5 |
145.555 |
146.25 |
146.25 |
0.0 (0.0%)
|
17,000 |
| 28 Apr 2014 |
GBX |
146.25 |
148 |
145.555 |
146.25 |
146.25 |
0.0 (0.0%)
|
11,600 |
| 25 Apr 2014 |
GBX |
146.25 |
146.25 |
146.25 |
146.25 |
146.25 |
0.0 (0.0%)
|
0 |
| 24 Apr 2014 |
GBX |
146.25 |
148.5 |
146.25 |
146.25 |
146.25 |
+0.25 (+0.17%)
|
3,942 |
| 23 Apr 2014 |
GBX |
146 |
146 |
146 |
146 |
146 |
0.0 (0.0%)
|
0 |
| 22 Apr 2014 |
GBX |
146 |
146 |
146 |
146 |
146 |
0.0 (0.0%)
|
0 |
