Dark

BWSA
BRISTOL & WEST PLC
stock LSE

Inactive

May 26, 2023

1.07GBP-0.467%(-0.01)13,347

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	1.0700	1.0700	1.0650	1.0650	-0.467%	13,347	0.000%
2023-05-25	1.0700	1.0700	1.0700	1.0700	0.000%	3,818	-0.467%
2023-05-24	1.0700	1.0700	1.0700	1.0700	0.000%	64,829	-0.467%
2023-05-23	1.0700	1.0700	1.0700	1.0700	0.000%	1,254	-0.467%
2023-05-22	1.0700	1.0700	1.0700	1.0700	0.000%	48,087	-0.467%
2023-05-19	1.0700	1.0700	1.0700	1.0700	0.000%	38,153	-0.467%
2023-05-18	1.0700	1.0700	1.0700	1.0700	-1.835%	24,595	-0.467%
2023-05-17	1.0850	1.0900	1.0900	1.0900	+0.461%	25,817	-2.294%
2023-05-16	1.0850	1.0850	1.0850	1.0850	0.000%	23,000	-1.843%
2023-05-15	1.0850	1.0850	1.0850	1.0850	0.000%	24,664	-1.843%
2023-05-12	1.0850	1.0850	1.0850	1.0850	0.000%	3,710	-1.843%
2023-05-11	1.0850	1.0850	1.0850	1.0850	0.000%	19,256	-1.843%
2023-05-10	1.0850	1.0850	1.0850	1.0850	0.000%	28,017	-1.843%
2023-05-09	1.0850	1.0850	1.0850	1.0850	0.000%	14,608	-1.843%
2023-05-05	1.0850	1.0850	1.0850	1.0850	-0.459%	15,316	-1.843%
2023-05-04	1.0850	1.0900	1.0900	1.0900	+0.461%	35,389	-2.294%
2023-05-03	1.0850	1.0850	1.0850	1.0850	-0.459%	17,916	-1.843%
2023-05-02	1.0850	1.0900	1.0900	1.0900	+0.461%	5,143	-2.294%
2023-04-28	1.0850	1.0850	1.0850	1.0850	0.000%	17,504	-1.843%
2023-04-27	1.0850	1.0850	1.0850	1.0850	0.000%	18,554	-1.843%
2023-04-26	1.0850	1.0850	1.0850	1.0850	0.000%	5,134	-1.843%
2023-04-25	1.0850	1.0850	1.0850	1.0850	0.000%	7,250	-1.843%
2023-04-24	1.0950	1.0950	1.0850	1.0850	-0.459%	15,012	-1.843%
2023-04-21	1.0850	1.0900	1.0900	1.0900	+0.461%	15,713	-2.294%
2023-04-20	1.0850	1.0850	1.0850	1.0850	0.000%	8,338	-1.843%
2023-04-19	1.0850	1.0850	1.0850	1.0850	0.000%	24,671	-1.843%
2023-04-18	1.0850	1.0850	1.0850	1.0850	0.000%	21,435	-1.843%
2023-04-17	1.0850	1.0850	1.0850	1.0850	0.000%	11,219	-1.843%
2023-04-14	1.0750	1.0850	1.0750	1.0850	0.000%	43,034	-1.843%
2023-04-13	1.0850	1.0850	1.0850	1.0850	0.000%	35,269	-1.843%
2023-04-12	1.0850	1.0850	1.0850	1.0850	0.000%	21,941	-1.843%
2023-04-11	1.0750	1.0850	1.0650	1.0850	+0.930%	101,600	-1.843%
2023-04-06	1.0850	1.0850	1.0750	1.0750	-2.715%	88,001	-0.930%
2023-04-05	1.1150	1.1150	1.1050	1.1050	0.000%	124,426	-3.620%
2023-04-04	1.1150	1.1150	1.1050	1.1050	0.000%	26,002	-3.620%
2023-04-03	1.1150	1.1150	1.1050	1.1050	0.000%	32,786	-3.620%
2023-03-31	1.1050	1.1050	1.1050	1.1050	0.000%	22,181	-3.620%
2023-03-30	1.1150	1.1150	1.1050	1.1050	0.000%	52,396	-3.620%
2023-03-29	1.1150	1.1150	1.1050	1.1050	-0.450%	32,315	-3.620%
2023-03-28	1.1150	1.1100	1.1100	1.1100	+0.452%	36,217	-4.054%
2023-03-27	1.1050	1.1050	1.1050	1.1050	0.000%	32,139	-3.620%
2023-03-24	1.1050	1.1050	1.1050	1.1050	0.000%	6,278	-3.620%
2023-03-23	1.1150	1.1150	1.1050	1.1050	0.000%	2,319	-3.620%
2023-03-22	1.1150	1.1150	1.1050	1.1050	0.000%	19,303	-3.620%
2023-03-21	1.1150	1.1050	1.1000	1.1050	0.000%	10,021	-3.620%
2023-03-20	1.1150	1.1500	1.1050	1.1050	-1.339%	58,145	-3.620%
2023-03-17	1.1150	1.1200	1.1100	1.1200	+0.901%	40,535	-4.911%
2023-03-16	1.1150	1.1100	1.1100	1.1100	-0.448%	21,152	-4.054%
2023-03-15	1.1150	1.1250	1.0800	1.1150	-0.889%	23,011	-4.484%
2023-03-14	1.1300	1.1250	1.1000	1.1250	-0.442%	15,115	-5.333%
2023-03-13	1.1600	1.1600	1.1300	1.1300	-0.877%	15,189	-5.752%
2023-03-09	1.1350	1.1400	1.1400	1.1400	+0.441%	70,731	-6.579%
2023-03-08	1.1350	1.1350	1.1350	1.1350	0.000%	16,818	-6.167%
2023-03-07	1.1350	1.1350	1.1350	1.1350	0.000%	10,738	-6.167%
2023-03-06	1.1350	1.1350	1.1350	1.1350	0.000%	96,971	-6.167%
2023-03-03	1.1350	1.1350	1.1350	1.1350	0.000%	25,507	-6.167%
2023-03-02	1.1350	1.1350	1.1350	1.1350	0.000%	11,487	-6.167%
2023-03-01	1.1350	1.1350	1.1350	1.1350	+0.442%	38,134	-6.167%
2023-02-28	1.1350	1.1300	1.1300	1.1300	0.000%	19,592	-5.752%
2023-02-27	1.1350	1.1350	1.1300	1.1300	-0.877%	15,517	-5.752%
2023-02-24	1.1350	1.1400	1.1400	1.1400	+0.441%	17,739	-6.579%
2023-02-23	1.1350	1.1500	1.1350	1.1350	0.000%	14,555	-6.167%
2023-02-22	1.1350	1.1350	1.1350	1.1350	-1.304%	250	-6.167%
2023-02-21	1.1400	1.1500	1.1500	1.1500	-0.862%	8,712	-7.391%
2023-02-20	1.1700	1.1700	1.1350	1.1600	0.000%	46,146	-8.190%
2023-02-17	1.1300	1.1800	1.1600	1.1600	+2.655%	31,968	-8.190%
2023-02-16	1.1300	1.1300	1.1300	1.1300	0.000%	23,756	-5.752%
2023-02-15	1.1300	1.1300	1.1300	1.1300	0.000%	31,634	-5.752%
2023-02-14	1.1300	1.1300	1.1300	1.1300	0.000%	1,701	-5.752%
2023-02-13	1.1300	1.1300	1.1300	1.1300	0.000%	3,558	-5.752%
2023-02-10	1.1350	1.1350	1.1300	1.1300	0.000%	26,052	-5.752%
2023-02-09	1.1300	1.1300	1.1300	1.1300	0.000%	1,293	-5.752%
2023-02-08	1.1300	1.1300	1.1300	1.1300	0.000%	26,006	-5.752%
2023-02-07	1.1300	1.1300	1.1300	1.1300	0.000%	6,437	-5.752%
2023-02-06	1.1300	1.1300	1.1300	1.1300	0.000%	8,458	-5.752%
2023-02-03	1.1300	1.1300	1.1300	1.1300	0.000%	8,503	-5.752%
2023-02-02	1.1250	1.1300	1.1250	1.1300	+0.444%	7,250	-5.752%
2023-02-01	1.1200	1.1250	1.1200	1.1250	+0.446%	20,120	-5.333%
2023-01-31	1.1200	1.1200	1.1200	1.1200	0.000%	4,500	-4.911%
2023-01-30	1.1200	1.1200	1.1200	1.1200	0.000%	8,795	-4.911%
2023-01-27	1.1200	1.1200	1.1200	1.1200	0.000%	17,176	-4.911%
2023-01-26	1.1200	1.1200	1.1200	1.1200	0.000%	45,250	-4.911%
2023-01-25	1.1200	1.1200	1.1200	1.1200	0.000%	20,437	-4.911%
2023-01-24	1.1200	1.1200	1.1200	1.1200	0.000%	12,827	-4.911%
2023-01-23	1.1200	1.1200	1.1200	1.1200	0.000%	8,669	-4.911%
2023-01-20	1.1200	1.1200	1.1200	1.1200	0.000%	49,585	-4.911%
2023-01-19	1.1200	1.1200	1.1200	1.1200	0.000%	16,202	-4.911%
2023-01-18	1.1200	1.1200	1.1200	1.1200	0.000%	45,120	-4.911%
2023-01-17	1.1200	1.1200	1.1200	1.1200	0.000%	72,791	-4.911%
2023-01-16	1.1200	1.1200	1.1200	1.1200	0.000%	28,206	-4.911%
2023-01-13	1.1200	1.1200	1.1200	1.1200	0.000%	34,883	-4.911%
2023-01-12	1.1200	1.1200	1.1200	1.1200	0.000%	45,776	-4.911%
2023-01-11	1.1200	1.1200	1.1200	1.1200	0.000%	14,250	-4.911%
2023-01-10	1.1200	1.1200	1.1200	1.1200	0.000%	30,189	-4.911%
2023-01-09	1.1200	1.1200	1.1200	1.1200	0.000%	23,141	-4.911%
2023-01-06	1.1350	1.1350	1.1200	1.1200	0.000%	49,488	-4.911%
2023-01-05	1.1200	1.1200	1.1200	1.1200	0.000%	27,067	-4.911%
2023-01-04	1.1100	1.1200	1.1100	1.1200	+0.448%	2,625	-4.911%
2023-01-03	1.1150	1.1150	1.1150	1.1150	0.000%	38,497	-4.484%
2022-12-30	1.1150	1.1150	1.1150	1.1150	0.000%	150	-4.484%
2022-12-29	1.1100	1.1150	1.1100	1.1150	0.000%	22,043	-4.484%
2022-12-28	1.1100	1.1150	1.1100	1.1150	0.000%	9,128	-4.484%
2022-12-23	1.1100	1.1150	1.1100	1.1150	0.000%	500	-4.484%
2022-12-22	1.1100	1.1150	1.1100	1.1150	0.000%	4,400	-4.484%
2022-12-21	1.1100	1.1150	1.1100	1.1150	0.000%	3,711	-4.484%
2022-12-20	1.1100	1.1200	1.1100	1.1150	-0.446%	1,740	-4.484%
2022-12-19	1.1100	1.1200	1.1100	1.1200	0.000%	17,520	-4.911%
2022-12-16	1.1100	1.1200	1.1100	1.1200	0.000%	0	-4.911%
2022-12-15	1.1150	1.1250	1.1150	1.1200	-0.444%	15,783	-4.911%
2022-12-13	1.1100	1.1250	1.1100	1.1250	+0.446%	65,381	-5.333%
2022-12-12	1.1100	1.1200	1.1100	1.1200	0.000%	318	-4.911%
2022-12-09	1.1200	1.1200	1.1200	1.1200	0.000%	14,682	-4.911%
2022-12-08	1.1200	1.1200	1.1200	1.1200	0.000%	18,315	-4.911%
2022-12-07	1.1100	1.1200	1.1100	1.1200	0.000%	27,825	-4.911%
2022-12-06	1.1100	1.1200	1.1100	1.1200	+0.448%	21,944	-4.911%
2022-12-05	1.1050	1.1150	1.1050	1.1150	+0.450%	29,563	-4.484%
2022-12-02	1.1100	1.1100	1.1100	1.1100	0.000%	8,532	-4.054%
2022-12-01	1.1100	1.1100	1.1100	1.1100	0.000%	29,003	-4.054%
2022-11-30	1.1050	1.1300	1.1300	1.1100	+0.452%	36,839	-4.054%
2022-11-29	1.1050	1.1050	1.1050	1.1050	0.000%	2,381	-3.620%
2022-11-28	1.1050	1.1050	1.1050	1.1050	0.000%	26,075	-3.620%
2022-11-25	1.1300	1.1300	1.1000	1.1050	0.000%	39,404	-3.620%
2022-11-24	1.1050	1.1050	1.1050	1.1050	0.000%	45,119	-3.620%
2022-11-23	1.1050	1.1050	1.1050	1.1050	0.000%	22,501	-3.620%
2022-11-22	1.1050	1.1050	1.1050	1.1050	0.000%	78,871	-3.620%
2022-11-21	1.1100	1.1100	1.1050	1.1050	-0.450%	20,237	-3.620%
2022-11-18	1.1050	1.1100	1.1100	1.1100	0.000%	11,070	-4.054%
2022-11-17	1.1100	1.1100	1.1100	1.1100	0.000%	699	-4.054%
2022-11-16	1.1100	1.1100	1.1100	1.1100	0.000%	37,156	-4.054%
2022-11-15	1.1100	1.1100	1.1100	1.1100	0.000%	4,534	-4.054%
2022-11-14	1.1100	1.1100	1.1100	1.1100	0.000%	10,182	-4.054%
2022-11-11	1.1100	1.1100	1.1100	1.1100	0.000%	22,058	-4.054%
2022-11-10	1.1150	1.1150	1.1100	1.1100	-0.448%	24,512	-4.054%
2022-11-09	1.1150	1.1150	1.1150	1.1150	0.000%	6,163	-4.484%
2022-11-08	1.1150	1.1150	1.1150	1.1150	0.000%	43,083	-4.484%
2022-11-07	1.1150	1.1150	1.1150	1.1150	0.000%	11,250	-4.484%
2022-11-04	1.1150	1.1150	1.1150	1.1150	0.000%	20,931	-4.484%
2022-11-02	1.1150	1.1150	1.1150	1.1150	0.000%	4,950	-4.484%
2022-11-01	1.1150	1.1150	1.1150	1.1150	0.000%	2,019	-4.484%
2022-10-31	1.1150	1.1150	1.1100	1.1150	+0.450%	35,250	-4.484%
2022-10-28	1.1150	1.1150	1.1100	1.1100	0.000%	250	-4.054%
2022-10-27	1.1150	1.1150	1.1100	1.1100	0.000%	36,844	-4.054%
2022-10-26	1.1150	1.1150	1.1100	1.1100	0.000%	0	-4.054%
2022-10-25	1.1150	1.1150	1.1100	1.1100	0.000%	20,260	-4.054%
2022-10-24	1.1150	1.1150	1.1100	1.1100	0.000%	11,413	-4.054%
2022-10-21	1.1100	1.1100	1.1100	1.1100	0.000%	8,026	-4.054%
2022-10-20	1.1100	1.1100	1.1100	1.1100	0.000%	5,339	-4.054%
2022-10-19	1.1100	1.1100	1.1100	1.1100	0.000%	3,061	-4.054%
2022-10-18	1.1100	1.1100	1.1100	1.1100	0.000%	4,250	-4.054%
2022-10-17	1.1100	1.1100	1.1100	1.1100	0.000%	4,883	-4.054%
2022-10-14	1.0950	1.1100	1.0950	1.1100	+1.370%	1,000	-4.054%
2022-10-13	1.0950	1.0950	1.0950	1.0950	0.000%	8,665	-2.740%
2022-10-12	1.1050	1.1050	1.0950	1.0950	-0.905%	40,368	-2.740%
2022-10-11	1.1450	1.1450	1.1000	1.1050	-3.493%	42,711	-3.620%
2022-10-10	1.1450	1.1450	1.1450	1.1450	-1.293%	16,689	-6.987%
2022-10-07	1.1600	1.1600	1.1600	1.1600	0.000%	38,050	-8.190%
2022-10-06	1.1550	1.1800	1.1550	1.1600	-1.695%	21,271	-8.190%
2022-10-05	1.1900	1.1900	1.1800	1.1800	-0.840%	23,462	-9.746%
2022-10-04	1.1900	1.1900	1.1900	1.1900	0.000%	8,750	-10.504%
2022-10-03	1.1950	1.1950	1.1900	1.1900	-0.418%	1,400	-10.504%
2022-09-30	1.2000	1.2000	1.1950	1.1950	-0.417%	5,088	-10.879%
2022-09-29	1.2050	1.2050	1.2000	1.2000	-0.415%	6,737	-11.250%
2022-09-28	1.2150	1.2600	1.2600	1.2050	-3.600%	4,180	-11.618%
2022-09-27	1.2150	1.2500	1.2500	1.2500	+3.306%	15,124	-14.800%
2022-09-26	1.2150	1.2150	1.2100	1.2100	-1.626%	7,612	-11.983%
2022-09-23	1.2350	1.2350	1.2300	1.2300	-0.405%	11,196	-13.415%
2022-09-22	1.2400	1.2400	1.2350	1.2350	-0.403%	3,091	-13.765%
2022-09-21	1.2400	1.2400	1.2400	1.2400	0.000%	13,933	-14.113%
2022-09-20	1.2400	1.2400	1.2400	1.2400	0.000%	2,199	-14.113%
2022-09-16	1.2400	1.2400	1.2400	1.2400	0.000%	250	-14.113%
2022-09-15	1.2400	1.2400	1.2400	1.2400	0.000%	3,551	-14.113%
2022-09-14	1.2400	1.2400	1.2400	1.2400	0.000%	12,222	-14.113%
2022-09-13	1.2400	1.2400	1.2400	1.2400	0.000%	6,294	-14.113%
2022-09-12	1.2400	1.2400	1.2400	1.2400	0.000%	250	-14.113%
2022-09-09	1.2400	1.2400	1.2400	1.2400	0.000%	3,119	-14.113%
2022-09-08	1.2400	1.2400	1.2400	1.2400	0.000%	250	-14.113%
2022-09-07	1.2400	1.2400	1.2400	1.2400	0.000%	3,399	-14.113%
2022-09-06	1.2400	1.2400	1.2400	1.2400	0.000%	10,497	-14.113%
2022-09-05	1.2400	1.2400	1.2400	1.2400	0.000%	1,011	-14.113%
2022-09-02	1.2400	1.2400	1.2400	1.2400	0.000%	13,054	-14.113%
2022-09-01	1.2400	1.2400	1.2400	1.2400	0.000%	4,250	-14.113%
2022-08-31	1.2450	1.2450	1.2400	1.2400	-0.402%	1,760	-14.113%
2022-08-30	1.2450	1.2450	1.2450	1.2450	0.000%	8,118	-14.458%
2022-08-26	1.2450	1.2450	1.2450	1.2450	0.000%	6,485	-14.458%
2022-08-25	1.2450	1.2450	1.2450	1.2450	0.000%	16,844	-14.458%
2022-08-24	1.2550	1.2550	1.2450	1.2450	-0.400%	1,056	-14.458%
2022-08-23	1.2600	1.2600	1.2500	1.2500	-0.398%	8,721	-14.800%
2022-08-22	1.2600	1.2600	1.2550	1.2550	-0.397%	10,290	-15.139%
2022-08-19	1.2600	1.2600	1.2600	1.2600	0.000%	13,931	-15.476%
2022-08-18	1.2600	1.2600	1.2600	1.2600	0.000%	2,985	-15.476%
2022-08-17	1.2600	1.2600	1.2600	1.2600	0.000%	6,860	-15.476%
2022-08-16	1.2550	1.2600	1.2500	1.2600	+0.398%	19,320	-15.476%
2022-08-15	1.2550	1.2550	1.2550	1.2550	0.000%	4,429	-15.139%
2022-08-12	1.2550	1.2550	1.2500	1.2550	0.000%	1,682	-15.139%
2022-08-11	1.2550	1.2550	1.2200	1.2550	+0.400%	29,245	-15.139%
2022-08-09	1.2450	1.2500	1.2450	1.2500	+0.402%	5,217	-14.800%
2022-08-08	1.2550	1.2550	1.2450	1.2450	0.000%	6,569	-14.458%
2022-08-05	1.2450	1.2450	1.2250	1.2450	+2.893%	23,706	-14.458%
2022-08-03	1.2050	1.2100	1.2050	1.2100	+0.415%	11,584	-11.983%
2022-08-02	1.1950	1.2050	1.1950	1.2050	+0.837%	35,509	-11.618%
2022-08-01	1.1900	1.2000	1.1850	1.1950	+0.844%	19,041	-10.879%
2022-07-29	1.1800	1.1850	1.1750	1.1850	+0.851%	21,750	-10.127%
2022-07-28	1.1750	1.1750	1.1750	1.1750	0.000%	13,850	-9.362%
2022-07-27	1.1800	1.1800	1.1750	1.1750	0.000%	17,062	-9.362%
2022-07-26	1.1400	1.1800	1.1400	1.1750	+0.427%	4,008	-9.362%
2022-07-25	1.1800	1.1700	1.1700	1.1700	-3.306%	2,338	-8.974%
2022-07-22	1.1800	1.2100	1.2100	1.2100	+2.542%	15,101	-11.983%
2022-07-21	1.1750	1.1800	1.1750	1.1800	0.000%	26,527	-9.746%
2022-07-20	1.1800	1.1800	1.1800	1.1800	0.000%	3,930	-9.746%
2022-07-19	1.1700	1.1800	1.1700	1.1800	+0.855%	2,403	-9.746%
2022-07-18	1.1700	1.1700	1.1700	1.1700	0.000%	500	-8.974%
2022-07-15	1.1700	1.1700	1.1700	1.1700	0.000%	6,232	-8.974%
2022-07-14	1.1700	1.1700	1.1700	1.1700	0.000%	5,491	-8.974%
2022-07-13	1.1700	1.1700	1.1700	1.1700	0.000%	10,890	-8.974%
2022-07-12	1.1700	1.1700	1.1700	1.1700	0.000%	21,250	-8.974%
2022-07-11	1.1750	1.1750	1.1500	1.1700	-0.426%	2,683	-8.974%
2022-07-08	1.1750	1.1750	1.1750	1.1750	0.000%	10,198	-9.362%
2022-07-07	1.1900	1.1900	1.1600	1.1750	-1.261%	8,175	-9.362%
2022-07-06	1.2050	1.2050	1.1800	1.1900	-1.245%	3,391	-10.504%
2022-07-05	1.2150	1.2150	1.2000	1.2050	-0.823%	6,600	-11.618%
2022-07-04	1.2200	1.2200	1.2100	1.2150	-0.410%	9,381	-12.346%
2022-07-01	1.2300	1.2300	1.2200	1.2200	-0.813%	2,220	-12.705%
2022-06-30	1.2300	1.2300	1.2100	1.2300	0.000%	1,000	-13.415%
2022-06-29	1.2300	1.2300	1.2100	1.2300	0.000%	4,657	-13.415%
2022-06-28	1.2300	1.2300	1.2100	1.2300	0.000%	2,151	-13.415%
2022-06-27	1.2350	1.2350	1.2100	1.2300	-0.405%	1,000	-13.415%
2022-06-24	1.2400	1.2450	1.2200	1.2350	-0.803%	70,212	-13.765%
2022-06-23	1.2350	1.2450	1.2200	1.2450	+0.403%	2,362	-14.458%
2022-06-22	1.2400	1.2000	1.2000	1.2400	0.000%	11,274	-14.113%
2022-06-21	1.2600	1.2600	1.2400	1.2400	-1.587%	5,051	-14.113%
2022-06-20	1.2600	1.2600	1.2400	1.2600	0.000%	15,733	-15.476%
2022-06-17	1.2600	1.2600	1.2400	1.2600	0.000%	4,634	-15.476%
2022-06-16	1.2950	1.2600	1.2600	1.2600	-2.703%	10,860	-15.476%
2022-06-15	1.3050	1.3050	1.2700	1.2950	-0.385%	32,250	-17.761%
2022-06-14	1.3050	1.3050	1.2700	1.3000	0.000%	10,739	-18.077%
2022-06-13	1.3050	1.3050	1.2700	1.3000	-0.383%	750	-18.077%
2022-06-08	1.3050	1.3050	1.3050	1.3050	0.000%	14,113	-18.391%
2022-06-07	1.3050	1.3050	1.2700	1.3050	0.000%	750	-18.391%
2022-06-06	1.3050	1.3050	1.3050	1.3050	0.000%	6,261	-18.391%
2022-06-01	1.3050	1.3050	1.3050	1.3050	0.000%	151,250	-18.391%
2022-05-31	1.3050	1.3050	1.2700	1.3050	+0.385%	500	-18.391%
2022-05-30	1.3050	1.3050	1.2700	1.3000	0.000%	3,750	-18.077%
2022-05-27	1.3050	1.3050	1.2700	1.3000	0.000%	19,019	-18.077%
2022-05-26	1.3000	1.3000	1.2700	1.3000	0.000%	12,100	-18.077%
2022-05-25	1.3050	1.3050	1.2700	1.3000	0.000%	25,996	-18.077%
2022-05-24	1.3050	1.3050	1.2700	1.3000	0.000%	8,279	-18.077%
2022-05-23	1.3000	1.3000	1.2700	1.3000	0.000%	19,274	-18.077%
2022-05-20	1.3000	1.3000	1.2700	1.3000	0.000%	6,010	-18.077%
2022-05-19	1.3100	1.3100	1.2800	1.3000	-0.383%	3,981	-18.077%
2022-05-18	1.3100	1.3100	1.2800	1.3050	-0.382%	250	-18.391%
2022-05-17	1.3100	1.3100	1.2800	1.3100	0.000%	8,684	-18.702%
2022-05-16	1.3100	1.3100	1.2800	1.3100	0.000%	3,821	-18.702%
2022-05-13	1.3100	1.3100	1.2800	1.3100	-0.758%	4,728	-18.702%
2022-05-12	1.3250	1.3200	1.3200	1.3200	-0.752%	16,338	-19.318%
2022-05-11	1.3300	1.3300	1.3300	1.3300	0.000%	11,235	-19.925%
2022-05-10	1.3350	1.3350	1.3000	1.3300	-0.375%	11,020	-19.925%
2022-05-09	1.3350	1.3350	1.3000	1.3350	0.000%	526	-20.225%
2022-05-06	1.3350	1.3700	1.3350	1.3350	-0.743%	23,917	-20.225%
2022-05-05	1.3450	1.3450	1.3450	1.3450	0.000%	11,722	-20.818%
2022-05-04	1.3350	1.3450	1.3100	1.3450	+0.373%	8,037	-20.818%
2022-05-03	1.3350	1.3400	1.3000	1.3400	+0.375%	1,750	-20.522%
2022-04-29	1.3300	1.3350	1.3000	1.3350	+0.376%	9,250	-20.225%
2022-04-28	1.3300	1.3300	1.3000	1.3300	0.000%	2,203	-19.925%
2022-04-27	1.3300	1.3300	1.3000	1.3300	0.000%	10,591	-19.925%
2022-04-26	1.3250	1.3300	1.3250	1.3300	+0.377%	3,625	-19.925%
2022-04-25	1.3250	1.3250	1.2900	1.3250	0.000%	5,500	-19.623%
2022-04-22	1.3250	1.3250	1.2900	1.3250	0.000%	1,000	-19.623%
2022-04-21	1.3250	1.3250	1.3250	1.3250	0.000%	750	-19.623%
2022-04-20	1.3200	1.3250	1.3200	1.3250	+0.379%	3,557	-19.623%
2022-04-19	1.3200	1.3200	1.2900	1.3200	0.000%	11,746	-19.318%
2022-04-14	1.3200	1.3200	1.2900	1.3200	0.000%	1,583	-19.318%
2022-04-13	1.3250	1.3250	1.2900	1.3200	0.000%	9,971	-19.318%
2022-04-12	1.3200	1.3200	1.2900	1.3200	0.000%	750	-19.318%
2022-04-11	1.3150	1.3200	1.2900	1.3200	0.000%	4,900	-19.318%
2022-04-08	1.3100	1.3200	1.2800	1.3200	+0.763%	13,788	-19.318%
2022-04-07	1.3500	1.3500	1.3100	1.3100	-2.963%	16,071	-18.702%
2022-04-06	1.3450	1.3500	1.3200	1.3500	0.000%	3,422	-21.111%
2022-04-05	1.3450	1.3500	1.3200	1.3500	0.000%	8,727	-21.111%
2022-04-04	1.3450	1.3500	1.3100	1.3500	+0.372%	5,764	-21.111%
2022-04-01	1.3350	1.3450	1.3100	1.3450	+0.373%	16,871	-20.818%
2022-03-31	1.3350	1.3400	1.3100	1.3400	0.000%	3,013	-20.522%
2022-03-30	1.3350	1.3400	1.3000	1.3400	+0.375%	2,066	-20.522%
2022-03-29	1.3300	1.3350	1.3000	1.3350	+0.376%	5,545	-20.225%
2022-03-28	1.3300	1.3300	1.3000	1.3300	0.000%	25,622	-19.925%
2022-03-25	1.3300	1.3300	1.3000	1.3300	0.000%	377	-19.925%
2022-03-24	1.3250	1.3300	1.3000	1.3300	0.000%	3,868	-19.925%
2022-03-23	1.3250	1.3300	1.2900	1.3300	+0.377%	529	-19.925%
2022-03-22	1.3250	1.3250	1.2900	1.3250	0.000%	501	-19.623%
2022-03-21	1.3200	1.3250	1.2900	1.3250	+0.379%	17,494	-19.623%
2022-03-18	1.3200	1.3200	1.3200	1.3200	0.000%	2,415	-19.318%
2022-03-17	1.3200	1.3200	1.2900	1.3200	0.000%	1,006	-19.318%
2022-03-16	1.3200	1.3200	1.2900	1.3200	0.000%	500	-19.318%
2022-03-15	1.3200	1.3200	1.2900	1.3200	0.000%	3,001	-19.318%
2022-03-14	1.3200	1.3200	1.2900	1.3200	0.000%	2,755	-19.318%
2022-03-11	1.3200	1.3500	1.3500	1.3200	0.000%	6,915	-19.318%
2022-03-10	1.3050	1.3200	1.3050	1.3200	+1.149%	14,582	-19.318%
2022-03-09	1.3050	1.3050	1.2700	1.3050	0.000%	11,857	-18.391%
2022-03-08	1.3050	1.3050	1.2700	1.3050	0.000%	12,871	-18.391%
2022-03-07	1.3050	1.3050	1.2700	1.3050	0.000%	8,615	-18.391%
2022-03-04	1.3000	1.3050	1.2700	1.3050	+0.385%	19,231	-18.391%
2022-03-03	1.3000	1.3050	1.2800	1.3000	0.000%	4,923	-18.077%
2022-03-01	1.3000	1.3000	1.3000	1.3000	0.000%	1,352	-18.077%
2022-02-28	1.2950	1.3100	1.2900	1.3000	-0.763%	6,657	-18.077%
2022-02-25	1.3050	1.3100	1.2800	1.3100	+0.383%	5,100	-18.702%
2022-02-24	1.3050	1.3050	1.2800	1.3050	0.000%	9,474	-18.391%
2022-02-23	1.3050	1.3050	1.2800	1.3050	0.000%	15,032	-18.391%
2022-02-22	1.3050	1.3050	1.2800	1.3050	0.000%	8,195	-18.391%
2022-02-21	1.3050	1.3050	1.3050	1.3050	0.000%	14,653	-18.391%
2022-02-18	1.3050	1.3050	1.3050	1.3050	0.000%	20,450	-18.391%
2022-02-17	1.2950	1.3050	1.2800	1.3050	0.000%	21,260	-18.391%
2022-02-16	1.3150	1.3150	1.2800	1.3050	0.000%	13,250	-18.391%
2022-02-15	1.3050	1.3050	1.2800	1.3050	0.000%	3,578	-18.391%
2022-02-14	1.3100	1.3100	1.2800	1.3050	-0.382%	15,314	-18.391%
2022-02-11	1.3100	1.3100	1.3100	1.3100	0.000%	763	-18.702%
2022-02-10	1.3100	1.3100	1.3100	1.3100	0.000%	8,903	-18.702%
2022-02-09	1.3100	1.3100	1.3100	1.3100	0.000%	4,195	-18.702%
2022-02-08	1.3150	1.3150	1.3100	1.3100	-0.380%	9,052	-18.702%
2022-02-07	1.3200	1.3200	1.2900	1.3150	-0.379%	6,066	-19.011%
2022-02-04	1.3200	1.3200	1.3200	1.3200	0.000%	4,000	-19.318%
2022-02-03	1.3250	1.3250	1.3200	1.3200	-0.377%	2,600	-19.318%
2022-02-02	1.3250	1.3250	1.3250	1.3250	0.000%	2,500	-19.623%
2022-02-01	1.3250	1.3250	1.2900	1.3250	0.000%	4,150	-19.623%
2022-01-31	1.3250	1.3250	1.2900	1.3250	0.000%	26,478	-19.623%
2022-01-28	1.3250	1.3250	1.2900	1.3250	0.000%	500	-19.623%
2022-01-27	1.3250	1.3300	1.3000	1.3250	-0.376%	2,718	-19.623%
2022-01-26	1.3200	1.3300	1.3200	1.3300	+0.758%	683	-19.925%
2022-01-25	1.3200	1.3200	1.3200	1.3200	-4.348%	15,455	-19.318%
2022-01-24	1.3700	1.3800	1.3800	1.3800	+1.099%	67,252	-22.826%
2022-01-21	1.3750	1.3750	1.3400	1.3650	-0.365%	714	-21.978%
2022-01-20	1.3700	1.3700	1.3700	1.3700	0.000%	1,500	-22.263%
2022-01-19	1.3750	1.3750	1.3400	1.3700	0.000%	9,181	-22.263%
2022-01-18	1.3850	1.3850	1.3600	1.3700	-0.725%	1,825	-22.263%
2022-01-17	1.3850	1.3850	1.3600	1.3800	0.000%	1,796	-22.826%
2022-01-14	1.3850	1.3850	1.3600	1.3800	0.000%	14,394	-22.826%
2022-01-13	1.3750	1.3800	1.3750	1.3800	+0.364%	47,361	-22.826%
2022-01-12	1.3750	1.3750	1.3750	1.3750	0.000%	32,405	-22.545%
2022-01-11	1.3800	1.3800	1.3500	1.3750	0.000%	930	-22.545%
2022-01-10	1.3750	1.3750	1.3750	1.3750	+0.365%	6,421	-22.545%
2022-01-07	1.3700	1.3700	1.3700	1.3700	0.000%	1,403	-22.263%
2022-01-06	1.3700	1.3700	1.3400	1.3700	0.000%	6,854	-22.263%
2022-01-05	1.3700	1.3700	1.3400	1.3700	0.000%	5,317	-22.263%
2022-01-04	1.3700	1.3700	1.3700	1.3700	0.000%	4,244	-22.263%
2021-12-31	1.3700	1.3700	1.3400	1.3700	0.000%	750	-22.263%
2021-12-30	1.3700	1.3700	1.3700	1.3700	0.000%	14,752	-22.263%
2021-12-29	1.3700	1.3700	1.3700	1.3700	0.000%	7,035	-22.263%
2021-12-24	1.3700	1.3700	1.3400	1.3700	0.000%	0	-22.263%
2021-12-23	1.3700	1.3700	1.3700	1.3700	0.000%	6,250	-22.263%
2021-12-22	1.3700	1.3700	1.3700	1.3700	-0.364%	2,750	-22.263%
2021-12-21	1.3750	1.3750	1.3750	1.3750	0.000%	8,812	-22.545%
2021-12-20	1.3750	1.3750	1.3400	1.3750	0.000%	2,585	-22.545%
2021-12-17	1.3750	1.3750	1.3400	1.3750	0.000%	27,923	-22.545%
2021-12-16	1.3800	1.3800	1.3500	1.3750	-0.362%	13,604	-22.545%
2021-12-15	1.3850	1.3850	1.3500	1.3800	0.000%	20,321	-22.826%
2021-12-14	1.3850	1.3850	1.3500	1.3800	0.000%	15,919	-22.826%
2021-12-13	1.3850	1.3850	1.3500	1.3800	0.000%	11,870	-22.826%
2021-12-10	1.3850	1.3850	1.3500	1.3800	0.000%	15,884	-22.826%
2021-12-09	1.3800	1.3800	1.3800	1.3800	0.000%	4,616	-22.826%
2021-12-07	1.3850	1.3850	1.3500	1.3800	0.000%	5,325	-22.826%
2021-12-02	1.3850	1.3850	1.3500	1.3800	0.000%	2,202	-22.826%
2021-11-30	1.3850	1.3850	1.3500	1.3800	-0.361%	6,838	-22.826%
2021-11-29	1.3850	1.3850	1.3500	1.3850	0.000%	500	-23.105%
2021-11-26	1.3950	1.3950	1.3500	1.3850	-0.717%	2,452	-23.105%
2021-11-25	1.3950	1.3950	1.3700	1.3950	0.000%	3,250	-23.656%
2021-11-24	1.3950	1.3950	1.3600	1.3950	+0.360%	15,715	-23.656%
2021-11-23	1.3900	1.3900	1.3600	1.3900	0.000%	22,855	-23.381%
2021-11-22	1.3900	1.3900	1.3600	1.3900	0.000%	3,299	-23.381%
2021-11-19	1.3900	1.3900	1.3600	1.3900	0.000%	2,270	-23.381%
2021-11-18	1.3900	1.3900	1.3600	1.3900	0.000%	5,882	-23.381%
2021-11-17	1.3900	1.3900	1.3900	1.3900	0.000%	4,603	-23.381%
2021-11-16	1.3900	1.3900	1.3600	1.3900	+0.361%	15,587	-23.381%

.dark-mode .rN976h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rN976h{ color: #333333; background-color: white; border: 2px solid #333333; }BWSABRISTOL & WEST PLCstock LSE

BWSA
BRISTOL & WEST PLC
stock LSE