UK Markets closed

Bristol Water Holdings UK Limited 8.75% CUM IRRD PRF GBP1 (BWRA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
140.00-0.50 (-0.36%)
At close: 03:53PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022137.00139.40137.00140.00140.0019,443
26 Sept 2022142.00144.90138.00138.00138.001,690
23 Sept 2022143.00143.00143.00143.00143.00-
22 Sept 2022144.00142.10142.10144.00144.003,916
21 Sept 2022144.00144.00144.00144.00144.00-
20 Sept 2022144.50142.10142.10144.00144.005,093
16 Sept 2022144.50144.50144.50144.50144.50-
15 Sept 2022144.50144.50144.50144.50144.50-
14 Sept 2022144.50147.90147.90144.50144.50262
13 Sept 2022144.50144.50144.50144.50144.50-
12 Sept 2022144.50144.50144.50144.50144.50-
09 Sept 2022144.50142.00142.00144.50144.504,000
08 Sept 2022144.00147.90142.00144.50144.504,966
07 Sept 2022148.50151.90145.45147.50147.5037,535
06 Sept 2022148.50148.50148.50148.50148.50-
05 Sept 2022148.50152.00152.00148.50148.5011
02 Sept 2022148.50145.00145.00148.50148.503,000
01 Sept 2022148.50152.00152.00148.50148.5012,500
31 Aug 2022148.50152.00152.00148.50148.50100
30 Aug 2022148.50152.00152.00148.50148.5057
26 Aug 2022148.50152.00152.00149.00149.007,369
25 Aug 2022148.50152.00148.40149.00149.005,791
24 Aug 2022149.50148.40148.40149.00149.005,500
23 Aug 2022149.50149.50149.50149.50149.50-
22 Aug 2022150.00153.00149.80150.00150.007,500
19 Aug 2022150.00153.00153.00150.00150.00321
18 Aug 2022150.00150.00150.00150.00150.00-
17 Aug 2022150.00150.00150.00150.00150.00-
16 Aug 2022150.00153.00151.00150.00150.002,059
15 Aug 2022150.00153.00153.00150.00150.00324
12 Aug 2022150.00150.00150.00150.00150.00-
11 Aug 2022150.50150.60150.60150.00150.0011,858
10 Aug 2022150.00153.00150.30150.00150.003,073
09 Aug 2022150.00153.00153.00150.00150.003,251
08 Aug 2022148.50154.00152.00150.00150.0010,323
05 Aug 2022148.50152.00152.00149.00149.007,000
04 Aug 2022148.50148.50148.50148.50148.50-
03 Aug 2022148.50152.00152.00148.50148.506,786
02 Aug 2022148.50149.75149.75148.50148.504,000
01 Aug 2022147.00152.00151.00148.50148.5012,200
29 Jul 2022147.00150.00150.00147.00147.00252
28 Jul 2022147.00148.80145.40147.00147.0025,703
27 Jul 2022147.00147.80147.80147.00147.0014,122
26 Jul 2022147.00147.80147.80147.00147.00203
25 Jul 2022147.00147.00147.00147.00147.00-
22 Jul 2022147.00147.80147.80147.00147.004,000
21 Jul 2022147.00147.00147.00147.00147.00-
20 Jul 2022147.00144.30144.30147.00147.007,200
19 Jul 2022147.00147.00147.00147.00147.00-
18 Jul 2022147.00147.00147.00147.00147.00-
15 Jul 2022147.00147.80147.80147.00147.0061
14 Jul 2022147.00147.80147.80147.00147.0021
13 Jul 2022147.00147.80147.80147.00147.003,500
12 Jul 2022147.00147.00147.00147.00147.00-
11 Jul 2022147.50147.80146.50147.00147.0013,553
08 Jul 2022147.50145.00145.00147.50147.505,800
07 Jul 2022147.50147.50147.50147.50147.50-
06 Jul 2022148.00148.00148.00148.00148.00-
05 Jul 2022151.50148.95148.00149.50149.503,751
04 Jul 2022151.00151.00151.00151.00151.00-
01 Jul 2022152.50152.40140.00151.00151.005,719
30 Jun 2022152.50152.50152.50152.50152.50-
29 Jun 2022152.50152.50152.50152.50152.50-
28 Jun 2022152.50152.40149.00152.50152.501,348
27 Jun 2022152.50152.40152.40152.50152.5010,025
24 Jun 2022152.50152.50152.50152.50152.50-
23 Jun 2022152.50152.40152.40152.50152.5023
22 Jun 2022152.50152.50149.00152.50152.503,332
21 Jun 2022152.50152.50152.50152.50152.50-
20 Jun 2022153.00153.00153.00153.00153.00-
17 Jun 2022154.50152.25151.00153.00153.0013,960
16 Jun 2022157.00154.86152.00154.50154.506,294
15 Jun 2022157.00158.20154.30157.00157.001,153
14 Jun 2022157.00158.40155.60157.00157.003,122
13 Jun 2022157.00158.40155.60157.00157.001,200
10 Jun 2022157.00157.00157.00157.00157.00-
09 Jun 2022157.00157.00157.00157.00157.00-
08 Jun 2022157.00158.50155.60157.00157.008,132
07 Jun 2022157.00155.60155.60157.00157.003,120
06 Jun 2022157.00157.00157.00157.00157.00-
01 Jun 2022157.00158.00158.00157.00157.0022
31 May 2022157.00157.00157.00157.00157.00-
30 May 2022157.00157.00157.00157.00157.00-
27 May 2022157.00157.00157.00157.00157.00-
26 May 2022157.00157.00157.00157.00157.00-
25 May 2022157.00160.00158.00157.00157.001,192
24 May 2022157.00157.00157.00157.00157.00-
23 May 2022157.00158.00155.50157.00157.004,374
20 May 2022157.00157.00157.00157.00157.00-
19 May 2022157.00158.00158.00157.00157.00316
18 May 2022157.00157.00157.00157.00157.00-
17 May 2022157.00160.00160.00157.00157.00500
16 May 2022157.00158.00158.00157.00157.003,780
13 May 2022157.00158.26158.26157.00157.004,395
12 May 2022157.50154.70154.60157.00157.007,000
11 May 2022157.50158.97154.60157.50157.505,182
10 May 2022157.50157.50157.50157.50157.50-
09 May 2022157.50157.50157.50157.50157.50-
06 May 2022158.00160.00160.00158.00158.00309
05 May 2022158.00160.00160.00158.00158.002,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...