Dark

BWRA
BRISTOL WATER PLC
stock LSE

Inactive

Aug 2, 2024

133.50GBX+0.376%(+0.50)20,774

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	133.0000	133.5000	133.0000	133.5000	+0.376%	20,774	0.000%
2024-08-01	132.5000	133.0000	132.0000	133.0000	+0.758%	1	+0.376%
2024-07-31	130.0000	132.0000	129.5000	132.0000	+1.931%	83,161	+1.136%
2024-07-30	128.0000	129.5000	128.0000	129.5000	+1.172%	17,974	+3.089%
2024-07-29	128.0000	128.0000	128.0000	128.0000	0.000%	13,343	+4.297%
2024-07-26	128.0000	128.0000	128.0000	128.0000	0.000%	1,880	+4.297%
2024-07-25	128.0000	128.0000	128.0000	128.0000	0.000%	12,560	+4.297%
2024-07-24	128.0000	128.0000	128.0000	128.0000	0.000%	1,654	+4.297%
2024-07-23	128.0000	128.0000	128.0000	128.0000	0.000%	577	+4.297%
2024-07-22	128.5000	128.5000	128.0000	128.0000	0.000%	20,231	+4.297%
2024-07-19	128.5000	128.5000	128.0000	128.0000	0.000%	269	+4.297%
2024-07-18	128.0000	128.0000	128.0000	128.0000	0.000%	309	+4.297%
2024-07-17	128.5000	128.5000	128.0000	128.0000	0.000%	3,709	+4.297%
2024-07-16	128.0000	128.0000	128.0000	128.0000	0.000%	0	+4.297%
2024-07-15	128.5000	128.5000	128.0000	128.0000	0.000%	0	+4.297%
2024-07-10	128.5000	128.5000	128.0000	128.0000	0.000%	5,153	+4.297%
2024-07-09	128.5000	128.5000	128.0000	128.0000	0.000%	1,195	+4.297%
2024-07-08	128.0000	128.0000	128.0000	128.0000	0.000%	4,038	+4.297%
2024-07-05	128.5000	128.5000	128.0000	128.0000	0.000%	22,849	+4.297%
2024-07-04	128.0000	128.0000	128.0000	128.0000	0.000%	15	+4.297%
2024-07-03	128.5000	128.5000	128.0000	128.0000	0.000%	0	+4.297%
2024-07-02	128.5000	128.5000	128.0000	128.0000	0.000%	0	+4.297%
2024-07-01	128.5000	128.5000	128.0000	128.0000	0.000%	15,882	+4.297%
2024-06-28	128.5000	128.5000	128.0000	128.0000	0.000%	12,241	+4.297%
2024-06-27	128.5000	128.5000	128.0000	128.0000	0.000%	5,714	+4.297%
2024-06-26	128.5000	128.5000	128.0000	128.0000	0.000%	24,447	+4.297%
2024-06-25	128.0000	128.0000	128.0000	128.0000	0.000%	1,193	+4.297%
2024-06-24	128.0000	128.0000	128.0000	128.0000	0.000%	4,495	+4.297%
2024-06-21	128.5000	128.5000	128.0000	128.0000	0.000%	2,393	+4.297%
2024-06-20	128.5000	128.5000	128.0000	128.0000	0.000%	3,250	+4.297%
2024-06-19	128.5000	128.5000	128.0000	128.0000	0.000%	0	+4.297%
2024-06-18	128.0000	128.0000	128.0000	128.0000	0.000%	16,000	+4.297%
2024-06-17	128.5000	128.5000	128.0000	128.0000	0.000%	13,917	+4.297%
2024-06-14	128.0000	128.0000	128.0000	128.0000	0.000%	151	+4.297%
2024-06-13	128.0000	128.0000	128.0000	128.0000	0.000%	14,535	+4.297%
2024-06-12	127.0000	128.0000	127.0000	128.0000	+0.787%	1,000	+4.297%
2024-06-11	128.5000	128.5000	127.0000	127.0000	-1.167%	4,600	+5.118%
2024-06-10	128.5000	128.5000	128.5000	128.5000	0.000%	0	+3.891%
2024-06-07	128.5000	128.5000	128.5000	128.5000	0.000%	11,543	+3.891%
2024-06-06	130.0000	130.0000	128.5000	128.5000	-0.388%	15	+3.891%
2024-06-05	129.5000	129.5000	129.0000	129.0000	0.000%	2,682	+3.488%
2024-06-04	129.5000	129.5000	129.0000	129.0000	0.000%	669	+3.488%
2024-06-03	129.5000	129.5000	129.0000	129.0000	0.000%	1,415	+3.488%
2024-05-31	129.0000	129.0000	129.0000	129.0000	0.000%	74	+3.488%
2024-05-30	129.5000	129.5000	129.0000	129.0000	0.000%	5,000	+3.488%
2024-05-29	129.5000	129.5000	129.0000	129.0000	0.000%	1,945	+3.488%
2024-05-28	129.5000	129.5000	129.0000	129.0000	0.000%	13,216	+3.488%
2024-05-24	129.5000	129.5000	129.0000	129.0000	-0.386%	36,242	+3.488%
2024-05-23	130.0000	130.0000	129.5000	129.5000	-0.385%	5,112	+3.089%
2024-05-22	130.0000	130.0000	130.0000	130.0000	0.000%	9,206	+2.692%
2024-05-21	130.0000	130.0000	130.0000	130.0000	0.000%	7,827	+2.692%
2024-05-20	129.5000	130.0000	129.5000	130.0000	0.000%	10,167	+2.692%
2024-05-17	130.0000	130.0000	130.0000	130.0000	0.000%	100	+2.692%
2024-05-16	129.5000	130.0000	129.5000	130.0000	+0.386%	0	+2.692%
2024-05-15	129.5000	129.5000	129.5000	129.5000	0.000%	1,640	+3.089%
2024-05-14	129.5000	129.5000	129.5000	129.5000	0.000%	14,543	+3.089%
2024-05-13	129.5000	129.5000	129.5000	129.5000	0.000%	11,840	+3.089%
2024-05-10	129.5000	129.5000	129.5000	129.5000	0.000%	7,627	+3.089%
2024-05-09	129.5000	129.5000	129.5000	129.5000	0.000%	0	+3.089%
2024-05-08	129.5000	129.5000	129.5000	129.5000	0.000%	4,000	+3.089%
2024-05-07	129.5000	129.5000	129.5000	129.5000	0.000%	5,015	+3.089%
2024-05-02	129.5000	129.5000	129.5000	129.5000	0.000%	0	+3.089%
2024-05-01	130.5000	130.5000	129.5000	129.5000	+9,861.538%	41,180	+3.089%
2024-03-22	1.3100	1.3100	1.3000	1.3000	-0.763%	19,968	+10,169.231%
2024-03-21	1.3050	1.3100	1.3050	1.3100	+0.383%	2,363	+10,090.840%
2024-03-20	1.3050	1.3050	1.3050	1.3050	0.000%	0	+10,129.885%
2024-03-19	1.3100	1.3100	1.3050	1.3050	0.000%	6,684	+10,129.885%
2024-03-18	1.3100	1.3100	1.3050	1.3050	0.000%	1,324	+10,129.885%
2024-03-15	1.3050	1.3050	1.3050	1.3050	0.000%	0	+10,129.885%
2024-03-14	1.3050	1.3050	1.3050	1.3050	0.000%	16,000	+10,129.885%
2024-03-13	1.3100	1.3100	1.3000	1.3050	+0.385%	0	+10,129.885%
2024-03-12	1.3000	1.3000	1.2900	1.3000	0.000%	12,737	+10,169.231%
2024-03-11	1.3000	1.3000	1.3000	1.3000	0.000%	0	+10,169.231%
2024-03-08	1.3100	1.3100	1.3000	1.3000	0.000%	10,000	+10,169.231%
2024-03-07	1.3000	1.3000	1.3000	1.3000	0.000%	5,946	+10,169.231%
2024-03-06	1.3000	1.3000	1.3000	1.3000	0.000%	2,038	+10,169.231%
2024-03-05	1.3100	1.3100	1.3000	1.3000	0.000%	0	+10,169.231%
2024-03-04	1.3000	1.3000	1.3000	1.3000	0.000%	0	+10,169.231%
2024-03-01	1.3100	1.3100	1.3000	1.3000	0.000%	10,550	+10,169.231%
2024-02-29	1.3100	1.3100	1.3000	1.3000	-3.346%	37,193	+10,169.231%
2024-02-28	1.3450	1.3450	1.3400	1.3450	+0.373%	2,605	+9,825.651%
2024-02-27	1.3450	1.3450	1.3400	1.3400	0.000%	41,000	+9,862.687%
2024-02-26	1.3550	1.3550	1.3350	1.3400	-0.741%	10,000	+9,862.687%
2024-02-23	1.3450	1.3500	1.3450	1.3500	+0.372%	44,762	+9,788.889%
2024-02-22	1.3500	1.3500	1.3450	1.3450	0.000%	5,756	+9,825.651%
2024-02-21	1.3450	1.3450	1.3450	1.3450	0.000%	0	+9,825.651%
2024-02-20	1.3450	1.3450	1.3450	1.3450	0.000%	672	+9,825.651%
2024-02-19	1.3450	1.3450	1.3450	1.3450	0.000%	0	+9,825.651%
2024-02-16	1.3500	1.3500	1.3450	1.3450	0.000%	2,967	+9,825.651%
2024-02-15	1.3500	1.3500	1.3450	1.3450	0.000%	2,987	+9,825.651%
2024-02-14	1.3500	1.3500	1.3450	1.3450	0.000%	19,303	+9,825.651%
2024-02-13	1.3500	1.3500	1.3450	1.3450	-0.370%	0	+9,825.651%
2024-02-12	1.3500	1.3500	1.3500	1.3500	0.000%	12,908	+9,788.889%
2024-02-09	1.3500	1.3500	1.3500	1.3500	0.000%	0	+9,788.889%
2024-02-08	1.3500	1.3500	1.3500	1.3500	0.000%	8,000	+9,788.889%
2024-02-07	1.3500	1.3500	1.3500	1.3500	0.000%	3,435	+9,788.889%
2024-02-06	1.3500	1.3500	1.3500	1.3500	0.000%	9,354	+9,788.889%
2024-02-05	1.3550	1.3550	1.3300	1.3500	+1.504%	15,268	+9,788.889%
2024-02-02	1.3500	1.3500	1.3300	1.3300	0.000%	5,646	+9,937.594%
2024-02-01	1.3500	1.3500	1.3300	1.3300	-1.481%	191	+9,937.594%
2024-01-31	1.3500	1.3500	1.3350	1.3500	0.000%	25,936	+9,788.889%
2024-01-30	1.3500	1.3500	1.3350	1.3500	0.000%	0	+9,788.889%
2024-01-29	1.3350	1.3500	1.3350	1.3500	0.000%	1,980	+9,788.889%
2024-01-26	1.3550	1.3550	1.3350	1.3500	+1.124%	0	+9,788.889%
2024-01-25	1.3500	1.3500	1.3350	1.3350	-1.111%	5,750	+9,900.000%
2024-01-24	1.3350	1.3500	1.3350	1.3500	0.000%	4,864	+9,788.889%
2024-01-23	1.3350	1.3500	1.3350	1.3500	+1.124%	5,219	+9,788.889%
2024-01-22	1.3250	1.3350	1.3250	1.3350	-1.111%	0	+9,900.000%
2024-01-19	1.3500	1.3500	1.3350	1.3500	+1.124%	2	+9,788.889%
2024-01-18	1.3500	1.3500	1.3350	1.3350	0.000%	26,039	+9,900.000%
2024-01-17	1.3350	1.3350	1.3350	1.3350	0.000%	500	+9,900.000%
2024-01-16	1.3350	1.3350	1.3200	1.3350	+1.136%	18,474	+9,900.000%
2024-01-15	1.3150	1.3200	1.3150	1.3200	+0.380%	17,339	+10,013.636%
2024-01-12	1.3100	1.3150	1.3100	1.3150	+0.382%	8,787	+10,052.091%
2024-01-11	1.3050	1.3100	1.3050	1.3100	+0.383%	5,712	+10,090.840%
2024-01-10	1.2950	1.3050	1.2950	1.3050	+0.772%	3,901	+10,129.885%
2024-01-09	1.2950	1.2950	1.2900	1.2950	+0.388%	4,898	+10,208.880%
2024-01-08	1.2950	1.2950	1.2900	1.2900	0.000%	0	+10,248.837%
2024-01-05	1.2900	1.2900	1.2900	1.2900	0.000%	4,504	+10,248.837%
2024-01-04	1.2800	1.2900	1.2800	1.2900	0.000%	3,500	+10,248.837%
2024-01-03	1.2750	1.2900	1.2900	1.2900	+1.176%	23,900	+10,248.837%
2024-01-02	1.2800	1.2800	1.2750	1.2750	0.000%	0	+10,370.588%
2023-12-29	1.2800	1.2800	1.2750	1.2750	0.000%	5,895	+10,370.588%
2023-12-28	1.2750	1.2750	1.2750	1.2750	0.000%	0	+10,370.588%
2023-12-27	1.2800	1.2800	1.2750	1.2750	0.000%	44,381	+10,370.588%
2023-12-22	1.2700	1.2750	1.2700	1.2750	+0.394%	10,365	+10,370.588%
2023-12-21	1.2750	1.2750	1.2700	1.2700	0.000%	46,996	+10,411.811%
2023-12-20	1.2700	1.2700	1.2700	1.2700	0.000%	22,016	+10,411.811%
2023-12-19	1.2650	1.2700	1.2650	1.2700	+0.395%	25,096	+10,411.811%
2023-12-18	1.2650	1.2650	1.2650	1.2650	0.000%	14,402	+10,453.360%
2023-12-15	1.2650	1.2650	1.2650	1.2650	0.000%	0	+10,453.360%
2023-12-14	1.2500	1.2650	1.2500	1.2650	+1.200%	8,180	+10,453.360%
2023-12-13	1.2500	1.2500	1.2500	1.2500	0.000%	1,601	+10,580.000%
2023-12-12	1.2500	1.2500	1.2500	1.2500	0.000%	326	+10,580.000%
2023-12-11	1.2500	1.2500	1.2500	1.2500	0.000%	19	+10,580.000%
2023-12-08	1.2500	1.2500	1.2500	1.2500	0.000%	11,214	+10,580.000%
2023-12-07	1.2500	1.2500	1.2500	1.2500	0.000%	29,750	+10,580.000%
2023-12-06	1.2550	1.2550	1.2500	1.2500	0.000%	3,091	+10,580.000%
2023-12-05	1.2550	1.2550	1.2500	1.2500	0.000%	10,000	+10,580.000%
2023-12-04	1.2550	1.2550	1.2450	1.2500	0.000%	64	+10,580.000%
2023-12-01	1.2500	1.2500	1.2500	1.2500	0.000%	4,000	+10,580.000%
2023-11-30	1.2500	1.2500	1.2500	1.2500	0.000%	0	+10,580.000%
2023-11-29	1.2550	1.2550	1.2500	1.2500	0.000%	29,881	+10,580.000%
2023-11-28	1.2550	1.2550	1.2500	1.2500	0.000%	8,032	+10,580.000%
2023-11-27	1.2500	1.2500	1.2500	1.2500	0.000%	11,250	+10,580.000%
2023-11-24	1.2500	1.2500	1.2500	1.2500	0.000%	0	+10,580.000%
2023-11-23	1.2500	1.2500	1.2500	1.2500	0.000%	11,498	+10,580.000%
2023-11-22	1.2500	1.2500	1.2500	1.2500	0.000%	0	+10,580.000%
2023-11-21	1.2500	1.2500	1.2500	1.2500	0.000%	8,741	+10,580.000%
2023-11-20	1.2500	1.2500	1.2500	1.2500	0.000%	4,368	+10,580.000%
2023-11-17	1.2500	1.2500	1.2500	1.2500	0.000%	6,383	+10,580.000%
2023-11-16	1.2500	1.2500	1.2500	1.2500	0.000%	12,494	+10,580.000%
2023-11-15	1.2500	1.2500	1.2500	1.2500	0.000%	34,950	+10,580.000%
2023-11-14	1.2500	1.2500	1.2500	1.2500	0.000%	15,800	+10,580.000%
2023-11-13	1.2500	1.2500	1.2500	1.2500	0.000%	2,000	+10,580.000%
2023-11-10	1.2500	1.2500	1.2500	1.2500	0.000%	0	+10,580.000%
2023-11-09	1.2500	1.2500	1.2500	1.2500	0.000%	19,000	+10,580.000%
2023-11-08	1.2500	1.2500	1.2500	1.2500	0.000%	43,249	+10,580.000%
2023-11-07	1.2550	1.2550	1.2500	1.2500	-0.398%	9,875	+10,580.000%
2023-11-06	1.2550	1.2550	1.2500	1.2550	+0.400%	11,941	+10,537.450%
2023-11-03	1.2550	1.2550	1.2500	1.2500	0.000%	5,000	+10,580.000%
2023-11-02	1.2450	1.2500	1.2450	1.2500	+0.402%	18,904	+10,580.000%
2023-11-01	1.2450	1.2450	1.2450	1.2450	0.000%	4,500	+10,622.892%
2023-10-31	1.2650	1.2650	1.2450	1.2450	-0.400%	54,903	+10,622.892%
2023-10-30	1.2500	1.2500	1.2500	1.2500	0.000%	0	+10,580.000%
2023-10-27	1.2700	1.2700	1.2500	1.2500	0.000%	3,000	+10,580.000%
2023-10-26	1.2550	1.2550	1.2500	1.2500	-0.398%	17,684	+10,580.000%
2023-10-25	1.2800	1.2800	1.2550	1.2550	0.000%	9,938	+10,537.450%
2023-10-24	1.2650	1.2650	1.2550	1.2550	-0.791%	13,520	+10,537.450%
2023-10-23	1.2650	1.2650	1.2650	1.2650	0.000%	0	+10,453.360%
2023-10-20	1.2850	1.2850	1.2650	1.2650	0.000%	0	+10,453.360%
2023-10-19	1.2850	1.2850	1.2450	1.2650	0.000%	804	+10,453.360%
2023-10-18	1.2850	1.2850	1.2650	1.2650	0.000%	5,500	+10,453.360%
2023-10-17	1.2650	1.2650	1.2650	1.2650	0.000%	4,962	+10,453.360%
2023-10-16	1.2650	1.2650	1.2650	1.2650	0.000%	10,000	+10,453.360%
2023-10-13	1.2850	1.2850	1.2650	1.2650	0.000%	11,171	+10,453.360%
2023-10-12	1.2850	1.2850	1.2650	1.2650	0.000%	7,443	+10,453.360%
2023-10-11	1.2650	1.2650	1.2650	1.2650	0.000%	3,151	+10,453.360%
2023-10-10	1.2850	1.2850	1.2650	1.2650	0.000%	42,050	+10,453.360%
2023-10-09	1.2650	1.2650	1.2650	1.2650	0.000%	4,160	+10,453.360%
2023-10-06	1.2850	1.2850	1.2650	1.2650	0.000%	0	+10,453.360%
2023-10-05	1.2850	1.2850	1.2650	1.2650	0.000%	2,669	+10,453.360%
2023-10-04	1.2850	1.2850	1.2650	1.2650	-0.784%	0	+10,453.360%
2023-10-03	1.2950	1.2950	1.2750	1.2750	-0.391%	3,193	+10,370.588%
2023-10-02	1.3050	1.3050	1.2800	1.2800	-0.389%	21,343	+10,329.688%
2023-09-29	1.3050	1.3050	1.2850	1.2850	0.000%	14	+10,289.105%
2023-09-28	1.2950	1.2950	1.2800	1.2850	+0.391%	23,600	+10,289.105%
2023-09-27	1.2800	1.2800	1.2800	1.2800	0.000%	12,600	+10,329.688%
2023-09-26	1.2750	1.2800	1.2750	1.2800	+0.392%	54,532	+10,329.688%
2023-09-25	1.2750	1.2750	1.2750	1.2750	0.000%	0	+10,370.588%
2023-09-22	1.2750	1.2750	1.2750	1.2750	0.000%	0	+10,370.588%
2023-09-21	1.2750	1.2750	1.2750	1.2750	0.000%	0	+10,370.588%
2023-09-20	1.2750	1.2750	1.2750	1.2750	0.000%	100	+10,370.588%
2023-09-19	1.2750	1.2750	1.2750	1.2750	0.000%	10,000	+10,370.588%
2023-09-18	1.2750	1.2750	1.2750	1.2750	0.000%	6,000	+10,370.588%
2023-09-15	1.2750	1.2750	1.2700	1.2750	+0.394%	0	+10,370.588%
2023-09-14	1.2750	1.2750	1.2650	1.2700	0.000%	38,285	+10,411.811%
2023-09-13	1.2700	1.2700	1.2700	1.2700	0.000%	55,096	+10,411.811%
2023-09-12	1.2700	1.2700	1.2700	1.2700	0.000%	7	+10,411.811%
2023-09-11	1.2750	1.2750	1.2700	1.2700	0.000%	6,625	+10,411.811%
2023-09-08	1.2750	1.2750	1.2700	1.2700	0.000%	4,626	+10,411.811%
2023-09-07	1.2900	1.2900	1.2700	1.2700	-3.053%	15,000	+10,411.811%
2023-09-06	1.3100	1.3100	1.3100	1.3100	0.000%	6,475	+10,090.840%
2023-09-05	1.3050	1.3100	1.3050	1.3100	+0.383%	7,771	+10,090.840%
2023-09-04	1.3050	1.3050	1.3050	1.3050	0.000%	0	+10,129.885%
2023-09-01	1.3050	1.3050	1.3050	1.3050	0.000%	0	+10,129.885%
2023-08-31	1.3050	1.3050	1.3050	1.3050	0.000%	7,591	+10,129.885%
2023-08-30	1.3000	1.3050	1.3000	1.3050	+0.385%	7,642	+10,129.885%
2023-08-29	1.3000	1.3000	1.3000	1.3000	0.000%	2,933	+10,169.231%
2023-08-25	1.3000	1.3000	1.3000	1.3000	0.000%	5,334	+10,169.231%
2023-08-23	1.3000	1.3000	1.3000	1.3000	0.000%	6,500	+10,169.231%
2023-08-22	1.3000	1.3000	1.3000	1.3000	0.000%	10,003	+10,169.231%
2023-08-21	1.3000	1.3000	1.3000	1.3000	0.000%	101	+10,169.231%
2023-08-18	1.3000	1.3000	1.3000	1.3000	0.000%	0	+10,169.231%
2023-08-17	1.3000	1.3000	1.3000	1.3000	0.000%	18,890	+10,169.231%
2023-08-16	1.3000	1.3000	1.3000	1.3000	0.000%	1,526	+10,169.231%
2023-08-15	1.3000	1.3000	1.3000	1.3000	0.000%	0	+10,169.231%
2023-08-14	1.3000	1.3000	1.2950	1.3000	0.000%	38,000	+10,169.231%
2023-08-11	1.2950	1.3000	1.2950	1.3000	0.000%	0	+10,169.231%
2023-08-10	1.2950	1.3000	1.2950	1.3000	0.000%	300	+10,169.231%
2023-08-09	1.2950	1.3000	1.2950	1.3000	0.000%	0	+10,169.231%
2023-08-07	1.3000	1.3000	1.3000	1.3000	0.000%	6,205	+10,169.231%
2023-08-04	1.3000	1.3000	1.3000	1.3000	0.000%	15	+10,169.231%
2023-08-03	1.3000	1.3000	1.3000	1.3000	0.000%	0	+10,169.231%
2023-08-02	1.3050	1.3050	1.3000	1.3000	0.000%	0	+10,169.231%
2023-08-01	1.3000	1.3000	1.3000	1.3000	0.000%	100	+10,169.231%
2023-07-28	1.3000	1.3000	1.3000	1.3000	0.000%	92	+10,169.231%
2023-07-27	1.3000	1.3000	1.3000	1.3000	0.000%	194	+10,169.231%
2023-07-26	1.3000	1.3000	1.3000	1.3000	0.000%	6,350	+10,169.231%
2023-07-25	1.3000	1.3000	1.3000	1.3000	0.000%	7,450	+10,169.231%
2023-07-24	1.3000	1.3000	1.3000	1.3000	0.000%	4,100	+10,169.231%
2023-07-21	1.3000	1.3000	1.3000	1.3000	0.000%	5,000	+10,169.231%
2023-07-20	1.3000	1.3000	1.3000	1.3000	0.000%	150	+10,169.231%
2023-07-19	1.2800	1.3000	1.2800	1.3000	+1.563%	29,430	+10,169.231%
2023-07-18	1.2800	1.2800	1.2800	1.2800	0.000%	27,778	+10,329.688%
2023-07-17	1.2800	1.2800	1.2800	1.2800	0.000%	18,525	+10,329.688%
2023-07-14	1.2900	1.2900	1.2800	1.2800	0.000%	970	+10,329.688%
2023-07-13	1.2800	1.2800	1.2800	1.2800	0.000%	0	+10,329.688%
2023-07-12	1.2800	1.2800	1.2800	1.2800	0.000%	0	+10,329.688%
2023-07-11	1.2800	1.2800	1.2800	1.2800	0.000%	4,918	+10,329.688%
2023-07-10	1.2800	1.2800	1.2800	1.2800	0.000%	0	+10,329.688%
2023-07-07	1.2800	1.2800	1.2800	1.2800	0.000%	6,313	+10,329.688%
2023-07-06	1.2800	1.2800	1.2800	1.2800	0.000%	147	+10,329.688%
2023-07-05	1.2850	1.2850	1.2800	1.2800	-0.389%	26,041	+10,329.688%
2023-07-04	1.2850	1.2850	1.2850	1.2850	0.000%	11,400	+10,289.105%
2023-07-03	1.2950	1.2950	1.2850	1.2850	-0.772%	13,253	+10,289.105%
2023-06-30	1.2950	1.2950	1.2950	1.2950	0.000%	10,145	+10,208.880%
2023-06-29	1.3650	1.3650	1.2950	1.2950	-5.128%	43,399	+10,208.880%
2023-06-28	1.4050	1.4050	1.3650	1.3650	-2.847%	17,646	+9,680.220%
2023-06-27	1.4050	1.4050	1.4050	1.4050	0.000%	0	+9,401.779%
2023-06-26	1.4050	1.4050	1.4050	1.4050	0.000%	5,022	+9,401.779%
2023-06-23	1.4050	1.4050	1.4050	1.4050	0.000%	3,378	+9,401.779%
2023-06-22	1.4150	1.4150	1.4050	1.4050	-0.707%	140	+9,401.779%
2023-06-21	1.4100	1.4150	1.4100	1.4150	0.000%	488	+9,334.629%
2023-06-20	1.4250	1.4250	1.4150	1.4150	-0.702%	11,406	+9,334.629%
2023-06-19	1.4250	1.4250	1.4250	1.4250	0.000%	0	+9,268.421%
2023-06-16	1.4250	1.4250	1.4250	1.4250	0.000%	7,530	+9,268.421%
2023-06-15	1.4250	1.4250	1.4250	1.4250	0.000%	0	+9,268.421%
2023-06-14	1.4250	1.4250	1.4250	1.4250	0.000%	4,400	+9,268.421%
2023-06-13	1.4250	1.4250	1.4250	1.4250	0.000%	252	+9,268.421%
2023-06-12	1.4250	1.4250	1.4250	1.4250	0.000%	4,136	+9,268.421%
2023-06-09	1.4250	1.4250	1.4250	1.4250	0.000%	0	+9,268.421%
2023-06-08	1.4350	1.4400	1.4250	1.4250	-1.042%	4,154	+9,268.421%
2023-06-07	1.4400	1.4400	1.4400	1.4400	0.000%	0	+9,170.833%
2023-06-06	1.4400	1.4400	1.4400	1.4400	0.000%	0	+9,170.833%
2023-06-05	1.4400	1.4400	1.4400	1.4400	0.000%	0	+9,170.833%
2023-06-02	1.4400	1.4400	1.4400	1.4400	0.000%	0	+9,170.833%
2023-06-01	1.4400	1.4400	1.4400	1.4400	-0.346%	0	+9,170.833%
2023-05-31	1.4450	1.4450	1.4450	1.4450	0.000%	2	+9,138.754%
2023-05-30	1.4450	1.4450	1.4450	1.4450	0.000%	10,600	+9,138.754%
2023-05-26	1.4500	1.4500	1.4450	1.4450	-0.345%	6,722	+9,138.754%
2023-05-25	1.4550	1.4550	1.4500	1.4500	-0.344%	10,000	+9,106.897%
2023-05-24	1.4550	1.4550	1.4550	1.4550	0.000%	28,988	+9,075.258%
2023-05-23	1.4550	1.4550	1.4550	1.4550	0.000%	3,757	+9,075.258%
2023-05-22	1.4550	1.4550	1.4550	1.4550	0.000%	8,410	+9,075.258%
2023-05-19	1.4550	1.4550	1.4550	1.4550	0.000%	28,833	+9,075.258%
2023-05-18	1.4550	1.4550	1.4550	1.4550	0.000%	18,899	+9,075.258%
2023-05-17	1.4550	1.4550	1.4550	1.4550	0.000%	150	+9,075.258%
2023-05-16	1.4550	1.4550	1.4550	1.4550	0.000%	3,419	+9,075.258%
2023-05-15	1.4550	1.4550	1.4550	1.4550	0.000%	0	+9,075.258%
2023-05-12	1.4550	1.4550	1.4550	1.4550	0.000%	0	+9,075.258%
2023-05-11	1.4550	1.4550	1.4550	1.4550	0.000%	0	+9,075.258%
2023-05-10	1.4550	1.4550	1.4550	1.4550	0.000%	4,500	+9,075.258%
2023-05-09	1.4550	1.4550	1.4550	1.4550	0.000%	0	+9,075.258%
2023-05-05	1.4550	1.4550	1.4550	1.4550	0.000%	0	+9,075.258%
2023-05-04	1.4550	1.4550	1.4550	1.4550	0.000%	11,970	+9,075.258%
2023-05-03	1.4550	1.4550	1.4550	1.4550	0.000%	1,550	+9,075.258%
2023-05-02	1.4550	1.4550	1.4550	1.4550	0.000%	5,960	+9,075.258%
2023-04-28	1.4550	1.4550	1.4550	1.4550	0.000%	3,000	+9,075.258%
2023-04-27	1.4550	1.4550	1.4550	1.4550	0.000%	684	+9,075.258%
2023-04-26	1.4550	1.4550	1.4550	1.4550	0.000%	1,350	+9,075.258%
2023-04-25	1.4550	1.4550	1.4550	1.4550	-1.689%	42,800	+9,075.258%
2023-04-24	1.4550	1.4800	1.4800	1.4800	+2.069%	21,343	+8,920.270%
2023-04-21	1.4450	1.4500	1.4450	1.4500	+0.346%	0	+9,106.897%
2023-04-20	1.4450	1.4450	1.4450	1.4450	0.000%	0	+9,138.754%
2023-04-19	1.4450	1.4450	1.4450	1.4450	0.000%	0	+9,138.754%
2023-04-18	1.4450	1.4450	1.4450	1.4450	0.000%	4,000	+9,138.754%
2023-04-17	1.4450	1.4450	1.4450	1.4450	0.000%	0	+9,138.754%
2023-04-14	1.4400	1.4450	1.4400	1.4450	0.000%	0	+9,138.754%
2023-04-13	1.4450	1.4450	1.4450	1.4450	0.000%	100	+9,138.754%
2023-04-12	1.4350	1.4450	1.4350	1.4450	+0.347%	9,374	+9,138.754%
2023-04-11	1.4400	1.4450	1.4400	1.4400	0.000%	15	+9,170.833%
2023-04-06	1.4300	1.4400	1.4300	1.4400	+0.348%	0	+9,170.833%
2023-04-05	1.4300	1.4350	1.4300	1.4350	0.000%	697	+9,203.136%
2023-04-04	1.4300	1.4350	1.4300	1.4350	+0.350%	945	+9,203.136%
2023-04-03	1.4300	1.4300	1.4300	1.4300	0.000%	0	+9,235.664%
2023-03-31	1.4300	1.4300	1.4300	1.4300	0.000%	684	+9,235.664%
2023-03-30	1.4300	1.4300	1.4300	1.4300	0.000%	34,701	+9,235.664%
2023-03-29	1.4300	1.4300	1.4300	1.4300	0.000%	0	+9,235.664%
2023-03-28	1.4300	1.4300	1.4300	1.4300	0.000%	0	+9,235.664%
2023-03-27	1.4300	1.4300	1.4300	1.4300	0.000%	235	+9,235.664%
2023-03-24	1.4300	1.4300	1.4300	1.4300	0.000%	13,965	+9,235.664%
2023-03-23	1.4300	1.4300	1.4300	1.4300	0.000%	5	+9,235.664%
2023-03-22	1.4300	1.4300	1.4300	1.4300	0.000%	2,054	+9,235.664%
2023-03-21	1.4300	1.4300	1.4300	1.4300	0.000%	0	+9,235.664%
2023-03-20	1.4300	1.4350	1.4300	1.4300	-0.348%	1,038	+9,235.664%
2023-03-17	1.4300	1.4350	1.4300	1.4350	0.000%	11,577	+9,203.136%
2023-03-16	1.4350	1.4350	1.4350	1.4350	0.000%	9,335	+9,203.136%
2023-03-15	1.4400	1.4500	1.4350	1.4350	-0.347%	1,356	+9,203.136%
2023-03-14	1.4550	1.4550	1.4400	1.4400	-1.031%	12,960	+9,170.833%
2023-03-13	1.4550	1.4600	1.4550	1.4550	-0.342%	0	+9,075.258%
2023-03-10	1.4550	1.4600	1.4550	1.4600	0.000%	0	+9,043.836%
2023-03-09	1.4550	1.4600	1.4550	1.4600	0.000%	100	+9,043.836%
2023-03-08	1.4550	1.4600	1.4550	1.4600	0.000%	3,520	+9,043.836%
2023-03-07	1.4550	1.4600	1.4550	1.4600	0.000%	906	+9,043.836%
2023-03-06	1.4550	1.4600	1.4550	1.4600	0.000%	0	+9,043.836%
2023-03-03	1.4550	1.4600	1.4550	1.4600	+0.344%	8,577	+9,043.836%
2023-03-02	1.4550	1.4550	1.4550	1.4550	-2.676%	34,316	+9,075.258%
2023-03-01	1.4950	1.4950	1.4950	1.4950	0.000%	13,500	+8,829.766%
2023-02-28	1.4950	1.4950	1.4950	1.4950	0.000%	3,845	+8,829.766%
2023-02-27	1.4950	1.4950	1.4950	1.4950	0.000%	297	+8,829.766%
2023-02-24	1.4950	1.4950	1.4950	1.4950	0.000%	317	+8,829.766%
2023-02-23	1.4950	1.4950	1.4950	1.4950	0.000%	0	+8,829.766%
2023-02-22	1.5000	1.5000	1.4950	1.4950	-0.333%	19,110	+8,829.766%
2023-02-21	1.4950	1.5000	1.4950	1.5000	0.000%	7,000	+8,800.000%
2023-02-20	1.4950	1.5000	1.4950	1.5000	0.000%	4,500	+8,800.000%
2023-02-17	1.4900	1.5000	1.4900	1.5000	+0.671%	4,050	+8,800.000%
2023-02-16	1.4900	1.4900	1.4900	1.4900	0.000%	8,133	+8,859.732%
2023-02-15	1.4900	1.4900	1.4900	1.4900	0.000%	3,896	+8,859.732%
2023-02-14	1.4900	1.4900	1.4900	1.4900	0.000%	197	+8,859.732%
2023-02-13	1.4900	1.4900	1.4900	1.4900	0.000%	4	+8,859.732%
2023-02-10	1.4800	1.4900	1.4800	1.4900	0.000%	0	+8,859.732%
2023-02-09	1.4850	1.4900	1.4850	1.4900	0.000%	0	+8,859.732%
2023-02-08	1.4900	1.4900	1.4900	1.4900	0.000%	1,000	+8,859.732%
2023-02-07	1.4900	1.4900	1.4900	1.4900	0.000%	0	+8,859.732%
2023-02-06	1.4850	1.4900	1.4850	1.4900	0.000%	0	+8,859.732%
2023-02-03	1.4850	1.4900	1.4850	1.4900	0.000%	0	+8,859.732%
2023-02-02	1.4750	1.4900	1.4750	1.4900	+0.676%	3,957	+8,859.732%
2023-02-01	1.4700	1.4800	1.4700	1.4800	+0.680%	6,058	+8,920.270%
2023-01-31	1.4700	1.4700	1.4700	1.4700	0.000%	0	+8,981.633%
2023-01-30	1.4700	1.4700	1.4700	1.4700	0.000%	0	+8,981.633%
2023-01-27	1.4700	1.4700	1.4700	1.4700	0.000%	300	+8,981.633%
2023-01-26	1.4700	1.4700	1.4700	1.4700	0.000%	0	+8,981.633%
2023-01-25	1.4700	1.4700	1.4700	1.4700	0.000%	1,000	+8,981.633%
2023-01-24	1.4700	1.4700	1.4700	1.4700	0.000%	0	+8,981.633%
2023-01-23	1.4700	1.4700	1.4700	1.4700	0.000%	5	+8,981.633%
2023-01-20	1.4700	1.4700	1.4700	1.4700	0.000%	0	+8,981.633%
2023-01-19	1.4700	1.4700	1.4700	1.4700	0.000%	2,000	+8,981.633%
2023-01-18	1.4700	1.4700	1.4700	1.4700	0.000%	6,009	+8,981.633%
2023-01-17	1.4700	1.4700	1.4700	1.4700	0.000%	5,030	+8,981.633%
2023-01-16	1.4700	1.4700	1.4700	1.4700	0.000%	4,126	+8,981.633%
2023-01-13	1.4700	1.4700	1.4700	1.4700	0.000%	7,307	+8,981.633%
2023-01-12	1.4650	1.4700	1.4650	1.4700	0.000%	3,414	+8,981.633%
2023-01-11	1.4650	1.4700	1.4650	1.4700	0.000%	66	+8,981.633%
2023-01-10	1.4650	1.4700	1.4650	1.4700	+0.341%	9,628	+8,981.633%
2023-01-09	1.4650	1.4650	1.4650	1.4650	0.000%	0	+9,012.628%
2023-01-06	1.4600	1.4650	1.4600	1.4650	0.000%	5,586	+9,012.628%
2023-01-05	1.4650	1.4650	1.4650	1.4650	0.000%	0	+9,012.628%
2023-01-04	1.4500	1.4650	1.4500	1.4650	+1.034%	11,839	+9,012.628%
2023-01-03	1.4450	1.4500	1.4450	1.4500	+0.346%	5,372	+9,106.897%

.dark-mode .yQcY8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQcY8q{ color: #333333; background-color: white; border: 2px solid #333333; }BWRABRISTOL WATER PLCstock LSE

BWRA
BRISTOL WATER PLC
stock LSE