BWRABristol Water Plc05/26/2017
LAST:

 169.0
CHANGE:
 0.25
OPEN:
170.1
HIGH:
171.0
ASK:
151.3
VOLUME:
4,759
CHANGE(%):
0.15
PREV:
168.8
LOW:
169.0
BID:
150.8
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17170.1171.0169.0169.04,7590
05/25/17170.0171.5168.8168.84,3130
05/24/17170.0170.0168.0168.02900
05/23/17169.0169.0168.0168.0350
05/22/17168.5168.5167.0167.011,8400
05/19/17165.8165.8165.8165.800
05/18/17165.8166.9165.8165.85,0000
05/17/17167.5167.5165.8165.84,2040
05/16/17166.9166.9165.8165.86,3620
05/15/17166.5166.7165.8165.81,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:159.50 - 173.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,629270.21
FTSE7,548300.40
NI22519,611-720.36
CAC405,332-40.08
GLD1,26700.02
BDI1,200494.26
HSI25,702620.24