Bristol Water Holdings UK Limi
Sector:
Utilities,
Industry:
Water Utilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2013 |
GBX |
148 |
149.5 |
148 |
148 |
148 |
0.0 (0.0%)
|
9,651 |
| 7 May 2013 |
GBX |
148 |
148 |
148 |
148 |
148 |
-1.5 (-1.00%)
|
1,500 |
| 2 May 2013 |
GBX |
149.5 |
149.5 |
149.5 |
149.5 |
149.5 |
0.0 (0.0%)
|
2,345 |
| 1 May 2013 |
GBX |
149.5 |
149.5 |
149.5 |
149.5 |
149.5 |
0.0 (0.0%)
|
7,500 |
| 30 Apr 2013 |
GBX |
147.5 |
149.5 |
147.5 |
149.5 |
149.5 |
+1.5 (+1.01%)
|
4,700 |
| 26 Apr 2013 |
GBX |
146.8 |
148 |
146.8 |
148 |
148 |
0.0 (0.0%)
|
4,000 |
| 24 Apr 2013 |
GBX |
148 |
148 |
148 |
148 |
148 |
0.0 (0.0%)
|
5,410 |
| 22 Apr 2013 |
GBX |
148 |
148 |
148 |
148 |
148 |
+4.5 (+3.14%)
|
785 |
| 19 Apr 2013 |
GBX |
143.5 |
143.5 |
143.5 |
143.5 |
143.5 |
-2.25 (-1.54%)
|
7,250 |
| 18 Apr 2013 |
GBX |
145.75 |
145.75 |
145.75 |
145.75 |
145.75 |
+0.25 (+0.17%)
|
5,900 |
| 15 Apr 2013 |
GBX |
145.5 |
145.5 |
145.5 |
145.5 |
145.5 |
-2 (-1.36%)
|
1,583 |
| 12 Apr 2013 |
GBX |
145.25 |
147.5 |
145.25 |
147.5 |
147.5 |
+0.5 (+0.34%)
|
3,100 |
| 11 Apr 2013 |
GBX |
144.75 |
147 |
144.75 |
147 |
147 |
0.0 (0.0%)
|
5,125 |
| 10 Apr 2013 |
GBX |
147 |
147 |
147 |
147 |
147 |
+1 (+0.68%)
|
435 |
| 9 Apr 2013 |
GBX |
146 |
146 |
146 |
146 |
146 |
+1.5 (+1.04%)
|
7,823 |
| 8 Apr 2013 |
GBX |
144.25 |
146 |
142.5 |
144.5 |
144.5 |
-1.5 (-1.03%)
|
7,351 |
| 5 Apr 2013 |
GBX |
144.75 |
146 |
144.75 |
146 |
146 |
0.0 (0.0%)
|
7,000 |
| 4 Apr 2013 |
GBX |
146 |
146 |
146 |
146 |
146 |
0.0 (0.0%)
|
694 |
| 3 Apr 2013 |
GBX |
146 |
146 |
146 |
146 |
146 |
+1 (+0.69%)
|
103 |
| 2 Apr 2013 |
GBX |
144.75 |
145 |
144.75 |
145 |
145 |
-2 (-1.36%)
|
10,554 |
| 28 Mar 2013 |
GBX |
147 |
147 |
147 |
147 |
147 |
+2.25 (+1.55%)
|
1,000 |
| 27 Mar 2013 |
GBX |
144.75 |
144.75 |
144.75 |
144.75 |
144.75 |
-2.25 (-1.53%)
|
1,000 |
| 25 Mar 2013 |
GBX |
147 |
147 |
147 |
147 |
147 |
-1.75 (-1.18%)
|
1,000 |
| 22 Mar 2013 |
GBX |
144 |
148.75 |
142 |
148.75 |
148.75 |
+2.75 (+1.88%)
|
54,250 |
| 19 Mar 2013 |
GBX |
146 |
146 |
146 |
146 |
146 |
0.0 (0.0%)
|
8,443 |
| 14 Mar 2013 |
GBX |
146 |
146 |
146 |
146 |
146 |
+2.75 (+1.92%)
|
2,377 |
| 13 Mar 2013 |
GBX |
143.25 |
143.25 |
143.25 |
143.25 |
143.25 |
+0.5 (+0.35%)
|
3,592 |
| 11 Mar 2013 |
GBX |
142.75 |
145 |
142.75 |
142.75 |
142.75 |
-2.15 (-1.48%)
|
9,250 |
| 8 Mar 2013 |
GBX |
142.5 |
144.9 |
141.25 |
144.9 |
144.9 |
+0.5 (+0.35%)
|
26,800 |
| 4 Mar 2013 |
GBX |
144.4 |
144.4 |
144.4 |
144.4 |
144.4 |
+3.9 (+2.78%)
|
3,388 |
