Bristol Water 'A' 8 3/4% Cum Irrd Prf

(BWRA)
Sector:
129.00p
-1.00p -0.77
Last updated: 11:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 130.00p 130.20p 130.00p 130.00p 1,770
21/11/2024 130.00p 132.25p 129.00p 130.00p 0
20/11/2024 130.00p 131.39p 130.00p 130.00p 89
19/11/2024 130.00p 130.20p 130.00p 130.00p 7,036
18/11/2024 129.50p 131.39p 129.50p 130.00p 3,313
15/11/2024 130.00p 130.00p 129.00p 130.00p 0
14/11/2024 130.00p 131.50p 130.00p 130.00p 9,110
13/11/2024 131.00p 131.00p 130.00p 131.00p 800
12/11/2024 131.00p 131.00p 131.00p 131.00p 8,026
11/11/2024 129.50p 131.65p 129.50p 131.00p 8,770
08/11/2024 130.00p 131.10p 130.00p 130.00p 10,195
07/11/2024 130.00p 130.00p 129.00p 130.00p 0
06/11/2024 130.00p 130.00p 129.00p 130.00p 0
05/11/2024 130.50p 131.20p 130.00p 130.00p 1,000
04/11/2024 130.50p 131.90p 130.20p 130.50p 11,364
01/11/2024 130.50p 131.90p 130.10p 130.50p 4,567
31/10/2024 130.50p 131.90p 130.50p 130.50p 95
30/10/2024 130.50p 131.90p 130.50p 131.00p 131
29/10/2024 130.50p 131.90p 130.50p 131.00p 19,103
28/10/2024 130.50p 131.93p 129.50p 131.00p 21,932
25/10/2024 130.50p 131.94p 130.50p 131.00p 23,976
24/10/2024 130.50p 135.00p 130.50p 131.00p 2,802
23/10/2024 130.50p 131.95p 130.50p 131.00p 1,871
22/10/2024 130.50p 131.95p 130.50p 131.00p 9,929
21/10/2024 131.00p 131.95p 131.00p 131.00p 15,211
18/10/2024 130.50p 132.00p 130.50p 131.00p 27,233
17/10/2024 130.50p 132.00p 130.50p 130.50p 1,949
16/10/2024 130.50p 132.00p 130.50p 130.50p 18,807
15/10/2024 130.50p 132.00p 130.50p 130.50p 16,856
14/10/2024 130.50p 132.00p 130.50p 130.50p 1,013
11/10/2024 130.50p 131.70p 130.50p 130.50p 23,865
10/10/2024 130.50p 132.00p 130.50p 130.50p 133
09/10/2024 130.50p 131.00p 129.75p 130.50p 1,606
08/10/2024 130.50p 132.00p 129.65p 130.50p 5,183
07/10/2024 130.00p 132.00p 129.55p 130.50p 8,276
04/10/2024 130.50p 132.00p 130.50p 130.50p 10,482
03/10/2024 130.50p 131.89p 130.50p 130.50p 36
02/10/2024 130.50p 134.00p 130.50p 134.00p 13,588
01/10/2024 130.50p 131.89p 130.50p 130.50p 976
30/09/2024 130.50p 131.89p 129.00p 130.50p 17,006
27/09/2024 130.50p 131.95p 130.50p 130.50p 2,775
26/09/2024 130.50p 132.00p 128.35p 130.50p 10,666
25/09/2024 130.50p 132.00p 130.50p 130.50p 146
24/09/2024 130.50p 132.00p 128.20p 130.50p 1,150
23/09/2024 130.50p 132.00p 130.50p 130.50p 1,156
20/09/2024 130.50p 132.00p 128.15p 130.50p 12,956
19/09/2024 130.50p 131.95p 130.50p 130.50p 6,450
18/09/2024 130.50p 132.00p 130.50p 130.50p 13,030
17/09/2024 130.50p 132.00p 128.61p 130.50p 23,818
16/09/2024 131.00p 132.00p 128.60p 130.50p 10,162
13/09/2024 131.00p 132.50p 131.00p 131.00p 6,855
12/09/2024 131.00p 132.50p 128.60p 131.00p 2,166
11/09/2024 131.00p 132.57p 131.00p 131.00p 168
10/09/2024 131.00p 132.69p 131.00p 131.00p 5,519
09/09/2024 131.00p 132.70p 131.00p 131.00p 169
06/09/2024 131.00p 132.69p 128.60p 131.00p 9,058
05/09/2024 132.00p 133.00p 128.60p 131.00p 57,817
04/09/2024 134.00p 136.70p 134.00p 136.00p 5,150
03/09/2024 135.00p 136.86p 135.00p 136.00p 1,808
02/09/2024 135.00p 136.88p 135.00p 136.50p 2,314
30/08/2024 135.00p 136.89p 135.00p 136.50p 6,140
29/08/2024 135.00p 136.50p 134.00p 136.50p 209,541
28/08/2024 134.50p 137.00p 134.50p 135.00p 308
27/08/2024 134.50p 138.00p 134.50p 134.50p 10,895
26/08/2024 134.00p 136.90p 133.93p 134.00p 546
23/08/2024 134.00p 136.90p 133.93p 134.00p 546
22/08/2024 134.00p 136.90p 133.93p 134.00p 546
21/08/2024 134.50p 136.90p 134.00p 134.00p 138
20/08/2024 134.50p 136.90p 134.35p 134.50p 2,138
19/08/2024 135.00p 136.00p 134.50p 134.50p 0
16/08/2024 135.00p 136.90p 134.35p 134.50p 7,858
15/08/2024 134.50p 137.00p 134.35p 134.50p 19,043
14/08/2024 135.00p 136.90p 134.50p 134.50p 139
13/08/2024 134.00p 136.00p 133.40p 134.50p 16,627
12/08/2024 134.00p 136.00p 133.35p 134.00p 9,795
09/08/2024 133.50p 135.90p 133.50p 134.00p 4,224
08/08/2024 133.00p 135.90p 133.00p 133.50p 2,899
07/08/2024 133.00p 135.95p 133.00p 133.00p 3,212
06/08/2024 135.00p 136.00p 133.00p 133.00p 19,241
05/08/2024 133.50p 136.00p 133.50p 135.00p 33,457
02/08/2024 133.00p 134.00p 132.04p 133.50p 20,774
01/08/2024 132.50p 134.00p 132.50p 133.00p 1
31/07/2024 130.00p 132.00p 127.00p 132.00p 83,161
30/07/2024 128.00p 129.50p 128.00p 129.50p 10,224
29/07/2024 128.00p 128.00p 125.12p 128.00p 13,343
26/07/2024 128.00p 128.00p 125.00p 128.00p 1,880
25/07/2024 128.00p 128.00p 125.00p 128.00p 12,560
24/07/2024 128.00p 128.00p 127.50p 128.00p 1,654
23/07/2024 128.00p 128.00p 125.00p 128.00p 577
22/07/2024 128.50p 128.50p 127.50p 128.00p 20,231
19/07/2024 128.50p 128.50p 127.50p 128.00p 269
18/07/2024 128.00p 128.00p 127.50p 128.00p 309
17/07/2024 128.50p 130.50p 127.50p 128.00p 3,709
16/07/2024 128.00p 128.00p 127.00p 128.00p 0
15/07/2024 128.50p 128.50p 127.00p 128.00p 0
12/07/2024 128.00p 128.00p 127.60p 128.00p 12,070
11/07/2024 128.00p 128.00p 125.00p 128.00p 12,967
10/07/2024 128.50p 128.50p 127.60p 128.00p 5,153
09/07/2024 128.50p 128.50p 128.00p 128.00p 1,195
08/07/2024 128.00p 128.00p 128.00p 128.00p 4,038
05/07/2024 128.50p 128.50p 125.00p 128.00p 15,831
04/07/2024 128.00p 128.30p 128.00p 128.00p 15
03/07/2024 128.50p 128.50p 127.00p 128.00p 0
02/07/2024 128.50p 128.50p 127.00p 128.00p 0
01/07/2024 128.50p 128.50p 128.00p 128.00p 15,882
28/06/2024 128.50p 128.50p 125.00p 128.00p 12,241
27/06/2024 128.50p 128.50p 128.00p 128.00p 5,714
26/06/2024 128.50p 128.64p 125.00p 128.00p 24,447
25/06/2024 128.00p 128.64p 128.00p 128.00p 1,193
24/06/2024 128.00p 128.64p 125.00p 128.00p 4,495
21/06/2024 128.50p 128.67p 128.00p 128.00p 2,393
20/06/2024 128.50p 128.70p 128.00p 128.00p 3,250
19/06/2024 128.50p 128.50p 127.00p 128.00p 0
18/06/2024 128.00p 128.75p 128.00p 128.00p 16,000
17/06/2024 128.50p 128.80p 128.00p 128.00p 13,917
14/06/2024 128.00p 128.80p 128.00p 128.00p 151
13/06/2024 128.00p 128.98p 125.00p 128.00p 14,535
12/06/2024 127.00p 128.98p 127.00p 128.00p 1,000
11/06/2024 128.50p 128.50p 126.00p 127.00p 4,600
10/06/2024 128.50p 128.50p 127.67p 128.50p 0
07/06/2024 128.50p 128.50p 126.40p 128.50p 11,543
06/06/2024 130.00p 130.00p 127.00p 128.50p 15
05/06/2024 129.50p 129.50p 126.00p 129.00p 2,682
04/06/2024 129.50p 129.50p 127.40p 129.00p 669
03/06/2024 129.50p 129.50p 127.50p 129.00p 1,415
31/05/2024 129.00p 129.00p 127.50p 129.00p 74
30/05/2024 129.50p 129.50p 126.00p 129.00p 5,000
29/05/2024 129.50p 129.50p 127.67p 129.00p 1,945
28/05/2024 129.50p 129.50p 126.12p 129.00p 13,216
27/05/2024 129.50p 129.50p 126.25p 129.00p 36,242