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
21 Jun 2013	GBX	146.25	146.25	144	146.25	146.25	-0.25 (-0.17%)	19,500
20 Jun 2013	GBX	146.5	148.9	144	146.5	146.5	0.0 (0.0%)	11,357
19 Jun 2013	GBX	146.5	148.9	146.5	146.5	146.5	0.0 (0.0%)	5,000
18 Jun 2013	GBX	146.5	148.9	144	146.5	146.5	0.0 (0.0%)	8,744
17 Jun 2013	GBX	146.5	146.5	146.5	146.5	146.5	0.0 (0.0%)	0
14 Jun 2013	GBX	146.5	146.5	146.5	146.5	146.5	0.0 (0.0%)	0
13 Jun 2013	GBX	146.5	148.95	146.5	146.5	146.5	0.0 (0.0%)	7,375
12 Jun 2013	GBX	146.75	148.85	146.5	146.5	146.5	-0.25 (-0.17%)	3,334
11 Jun 2013	GBX	146.75	146.75	144.78	146.75	146.75	-0.25 (-0.17%)	3,552
10 Jun 2013	GBX	147	149.35	145	147	147	0.0 (0.0%)	25,335
7 Jun 2013	GBX	147	149.45	147	147	147	0.0 (0.0%)	1,041
6 Jun 2013	GBX	147	149.45	145	147	147	0.0 (0.0%)	19,573
5 Jun 2013	GBX	147	147	147	147	147	0.0 (0.0%)	0
4 Jun 2013	GBX	147	149.45	147	147	147	0.0 (0.0%)	50
3 Jun 2013	GBX	147	149.45	147	147	147	0.0 (0.0%)	5,334
31 May 2013	GBX	147	149.45	147	147	147	0.0 (0.0%)	258
30 May 2013	GBX	147	149.45	145.53	147	147	0.0 (0.0%)	5,649
29 May 2013	GBX	147	147	146	147	147	0.0 (0.0%)	1,000
28 May 2013	GBX	147	149.45	147	147	147	0.0 (0.0%)	27,642
24 May 2013	GBX	147	149.45	146.28	147	147	0.0 (0.0%)	20,092
23 May 2013	GBX	147	147	147	147	147	0.0 (0.0%)	0
22 May 2013	GBX	147	149.45	146.25	147	147	0.0 (0.0%)	11,625
21 May 2013	GBX	147	149.45	147	147	147	0.0 (0.0%)	3,320
20 May 2013	GBX	147	149.45	146	147	147	0.0 (0.0%)	30,656
17 May 2013	GBX	147	149.45	147	147	147	-0.25 (-0.17%)	19,089
16 May 2013	GBX	147	149.45	146.5	147.25	147.25	0.0 (0.0%)	11,667
15 May 2013	GBX	147.25	150.5	147.25	147.25	147.25	+0.25 (+0.17%)	46,030
14 May 2013	GBX	147	147	147	147	147	0.0 (0.0%)	0
13 May 2013	GBX	147	147	147	147	147	-1.25 (-0.84%)	0
10 May 2013	GBX	148	149.5	148	148.25	148.25	+0.25 (+0.17%)	12,449

Unicorn Response |