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 |
| 28 Feb 2013 |
GBX |
142.5 |
144.5 |
140.5 |
140.5 |
140.5 |
-1.53 (-1.08%)
|
10,493 |
| 27 Feb 2013 |
GBX |
142.5 |
144.25 |
142.03 |
142.03 |
142.03 |
0.0 (0.0%)
|
23,421 |
| 22 Feb 2013 |
GBX |
142.03 |
142.03 |
142.03 |
142.03 |
142.03 |
+0.03 (+0.02%)
|
729 |
| 21 Feb 2013 |
GBX |
142 |
143.5 |
142 |
142 |
142 |
+2 (+1.43%)
|
35,500 |
| 15 Feb 2013 |
GBX |
140 |
140 |
140 |
140 |
140 |
-3.5 (-2.44%)
|
10,000 |
| 14 Feb 2013 |
GBX |
143.5 |
143.5 |
143.5 |
143.5 |
143.5 |
+2.97 (+2.11%)
|
674 |
| 13 Feb 2013 |
GBX |
140.53 |
140.53 |
140.53 |
140.53 |
140.53 |
-2.47 (-1.73%)
|
1,000 |
| 12 Feb 2013 |
GBX |
143 |
143 |
143 |
143 |
143 |
+2.47 (+1.76%)
|
1,383 |
| 11 Feb 2013 |
GBX |
140.53 |
140.53 |
140.53 |
140.53 |
140.53 |
+0.02 (+0.01%)
|
7,000 |
| 8 Feb 2013 |
GBX |
140.51 |
140.51 |
140.51 |
140.51 |
140.51 |
-1.99 (-1.40%)
|
74 |
| 4 Feb 2013 |
GBX |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
0.0 (0.0%)
|
2,105 |
| 31 Jan 2013 |
GBX |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
+2.49 (+1.78%)
|
70 |
| 30 Jan 2013 |
GBX |
140.01 |
140.01 |
140.01 |
140.01 |
140.01 |
-2.49 (-1.75%)
|
9,000 |
| 29 Jan 2013 |
GBX |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
0.0 (0.0%)
|
6,000 |
| 28 Jan 2013 |
GBX |
142.5 |
142.5 |
142.5 |
142.5 |
142.5 |
-1.5 (-1.04%)
|
2,000 |
| 25 Jan 2013 |
GBX |
144 |
144 |
144 |
144 |
144 |
+2 (+1.41%)
|
12,150 |
| 23 Jan 2013 |
GBX |
142 |
142 |
142 |
142 |
142 |
+2.99 (+2.15%)
|
750 |
| 17 Jan 2013 |
GBX |
139.5 |
142 |
139.01 |
139.01 |
139.01 |
-2.74 (-1.93%)
|
16,000 |
| 16 Jan 2013 |
GBX |
141.75 |
141.75 |
141.75 |
141.75 |
141.75 |
+2.75 (+1.98%)
|
41,500 |
| 15 Jan 2013 |
GBX |
139 |
139 |
138.8 |
139 |
139 |
+0.25 (+0.18%)
|
14,810 |
| 14 Jan 2013 |
GBX |
138.75 |
138.75 |
138.75 |
138.75 |
138.75 |
+0.15 (+0.11%)
|
14,000 |
| 10 Jan 2013 |
GBX |
138.6 |
138.6 |
138.6 |
138.6 |
138.6 |
-0.9 (-0.65%)
|
16,000 |
| 9 Jan 2013 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
-1.75 (-1.24%)
|
4,000 |
| 27 Dec 2012 |
GBX |
139 |
141.25 |
138.6 |
141.25 |
141.25 |
+0.5 (+0.36%)
|
2,526 |
| 24 Dec 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
0.0 (0.0%)
|
3,552 |
| 21 Dec 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
0.0 (0.0%)
|
750 |
| 19 Dec 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
-0.25 (-0.18%)
|
7,617 |
| 18 Dec 2012 |
GBX |
139 |
141 |
137.5 |
141 |
141 |
+0.25 (+0.18%)
|
20,950 |
| 17 Dec 2012 |
GBX |
140.75 |
140.75 |
140.75 |
140.75 |
140.75 |
+2.2 (+1.59%)
|
2,750 |
| 14 Dec 2012 |
GBX |
139 |
141 |
138.55 |
138.55 |
138.55 |
+1.55 (+1.13%)
|
11,500 |
