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 |
13 Dec 2012 |
GBX |
137 |
137 |
137 |
137 |
137 |
-4 (-2.84%)
|
35,000 |
12 Dec 2012 |
GBX |
141 |
141 |
141 |
141 |
141 |
0.0 (0.0%)
|
4,600 |
6 Dec 2012 |
GBX |
141 |
141 |
141 |
141 |
141 |
0.0 (0.0%)
|
7,129 |
5 Dec 2012 |
GBX |
141 |
141 |
141 |
141 |
141 |
+0.75 (+0.53%)
|
1,746 |
3 Dec 2012 |
GBX |
140.25 |
140.5 |
140.25 |
140.25 |
140.25 |
+2.7 (+1.96%)
|
14,446 |
30 Nov 2012 |
GBX |
137.55 |
137.55 |
137.55 |
137.55 |
137.55 |
+0.05 (+0.04%)
|
2,000 |
28 Nov 2012 |
GBX |
137.5 |
137.5 |
137.5 |
137.5 |
137.5 |
-2.2 (-1.57%)
|
25,000 |
27 Nov 2012 |
GBX |
138 |
140.5 |
137.55 |
139.7 |
139.7 |
+2.15 (+1.56%)
|
26,770 |
26 Nov 2012 |
GBX |
138 |
140.5 |
137.55 |
137.55 |
137.55 |
-1.95 (-1.40%)
|
23,867 |
23 Nov 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
+2.45 (+1.79%)
|
13,000 |
22 Nov 2012 |
GBX |
137.05 |
137.05 |
137.05 |
137.05 |
137.05 |
-2.45 (-1.76%)
|
5,000 |
20 Nov 2012 |
GBX |
139 |
140.5 |
139 |
139.5 |
139.5 |
+3.4 (+2.50%)
|
29,131 |
19 Nov 2012 |
GBX |
136.1 |
136.1 |
136.1 |
136.1 |
136.1 |
-3.35 (-2.40%)
|
13,210 |
16 Nov 2012 |
GBX |
139.45 |
139.45 |
139.45 |
139.45 |
139.45 |
+3.35 (+2.46%)
|
11,500 |
15 Nov 2012 |
GBX |
136.1 |
136.1 |
136.1 |
136.1 |
136.1 |
-3.4 (-2.44%)
|
9,744 |
14 Nov 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
+3.45 (+2.54%)
|
1,417 |
13 Nov 2012 |
GBX |
136.05 |
136.05 |
136.05 |
136.05 |
136.05 |
0.0 (0.0%)
|
452 |
12 Nov 2012 |
GBX |
136.05 |
136.05 |
136.05 |
136.05 |
136.05 |
+0.05 (+0.04%)
|
5,800 |
7 Nov 2012 |
GBX |
136.51 |
136.51 |
136 |
136 |
136 |
-3.5 (-2.51%)
|
28,600 |
5 Nov 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
0.0 (0.0%)
|
7,000 |
2 Nov 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
+1 (+0.72%)
|
4,000 |
1 Nov 2012 |
GBX |
138.5 |
139.25 |
138.5 |
138.5 |
138.5 |
-0.75 (-0.54%)
|
12,777 |
30 Oct 2012 |
GBX |
139.25 |
139.25 |
139.25 |
139.25 |
139.25 |
-0.25 (-0.18%)
|
2,500 |
25 Oct 2012 |
GBX |
137 |
139.5 |
136.5 |
139.5 |
139.5 |
0.0 (0.0%)
|
31,000 |
24 Oct 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
+2 (+1.45%)
|
2,500 |
23 Oct 2012 |
GBX |
137.5 |
137.5 |
137.5 |
137.5 |
137.5 |
-2 (-1.43%)
|
3,250 |
22 Oct 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
0.0 (0.0%)
|
17 |
19 Oct 2012 |
GBX |
139.5 |
139.5 |
139.5 |
139.5 |
139.5 |
0.0 (0.0%)
|
4,856 |
18 Oct 2012 |
GBX |
139.25 |
139.5 |
139.25 |
139.5 |
139.5 |
+0.25 (+0.18%)
|
6,400 |
16 Oct 2012 |
GBX |
139.25 |
139.25 |
139.25 |
139.25 |
139.25 |
+0.25 (+0.18%)
|
3,383 |