Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2010 |
GBX |
145.5 |
147 |
144 |
147 |
147 |
+1 (+0.68%)
|
623,375 |
| 8 Nov 2010 |
GBX |
145 |
147 |
144 |
146 |
146 |
0.0 (0.0%)
|
52,145 |
| 5 Nov 2010 |
GBX |
147 |
147 |
144.25 |
146 |
146 |
+0.75 (+0.52%)
|
194,118 |
| 4 Nov 2010 |
GBX |
140.5 |
147.5 |
140 |
145.25 |
145.25 |
+5.25 (+3.75%)
|
1,232,625 |
| 3 Nov 2010 |
GBX |
144 |
144 |
138 |
140 |
140 |
+0.5 (+0.36%)
|
234,376 |
| 2 Nov 2010 |
GBX |
138.5 |
139.5 |
137 |
139.5 |
139.5 |
+0.5 (+0.36%)
|
20,727 |
| 1 Nov 2010 |
GBX |
140.75 |
140.75 |
138.5 |
139 |
139 |
+0.5 (+0.36%)
|
356,159 |
| 29 Oct 2010 |
GBX |
137.75 |
139.5 |
137 |
138.5 |
138.5 |
+1.5 (+1.09%)
|
561,129 |
| 28 Oct 2010 |
GBX |
137 |
137 |
136 |
137 |
137 |
+0.25 (+0.18%)
|
275,487 |
| 27 Oct 2010 |
GBX |
137.25 |
137.25 |
136.25 |
136.75 |
136.75 |
-0.25 (-0.18%)
|
49,391 |
| 26 Oct 2010 |
GBX |
138.5 |
138.5 |
136 |
137 |
137 |
-1 (-0.72%)
|
81,571 |
| 25 Oct 2010 |
GBX |
138 |
138 |
135 |
138 |
138 |
0.0 (0.0%)
|
48,005 |
| 22 Oct 2010 |
GBX |
135 |
138 |
135 |
138 |
138 |
+0.25 (+0.18%)
|
29,824 |
| 21 Oct 2010 |
GBX |
138.5 |
138.5 |
135 |
137.75 |
137.75 |
-0.5 (-0.36%)
|
672,207 |
| 20 Oct 2010 |
GBX |
140 |
140 |
138 |
138.25 |
138.25 |
-0.75 (-0.54%)
|
281,986 |
| 19 Oct 2010 |
GBX |
141.5 |
141.5 |
138.75 |
139 |
139 |
-3 (-2.11%)
|
316,504 |
| 18 Oct 2010 |
GBX |
141.75 |
142 |
140.5 |
142 |
142 |
+0.25 (+0.18%)
|
25,550 |
| 15 Oct 2010 |
GBX |
140.5 |
142.5 |
140.25 |
141.75 |
141.75 |
-0.25 (-0.18%)
|
108,989 |
| 14 Oct 2010 |
GBX |
139 |
142.25 |
138.5 |
142 |
142 |
+2.25 (+1.61%)
|
342,140 |
| 13 Oct 2010 |
GBX |
140.75 |
140.75 |
139 |
139.75 |
139.75 |
+1.75 (+1.27%)
|
43,852 |
| 12 Oct 2010 |
GBX |
140.75 |
141.75 |
138 |
138 |
138 |
-4 (-2.82%)
|
98,986 |
| 11 Oct 2010 |
GBX |
141 |
142 |
140.25 |
142 |
142 |
+1.75 (+1.25%)
|
124,121 |
| 8 Oct 2010 |
GBX |
140 |
141 |
139.5 |
140.25 |
140.25 |
-0.75 (-0.53%)
|
50,225 |
| 7 Oct 2010 |
GBX |
139 |
141 |
139 |
141 |
141 |
+0.5 (+0.36%)
|
61,622 |
| 6 Oct 2010 |
GBX |
142.25 |
142.25 |
140.25 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
105,715 |
| 5 Oct 2010 |
GBX |
138.25 |
141 |
138.25 |
140 |
140 |
+0.75 (+0.54%)
|
303,228 |
| 4 Oct 2010 |
GBX |
141 |
142 |
138.5 |
139.25 |
139.25 |
-3.25 (-2.28%)
|
142,117 |
| 1 Oct 2010 |
GBX |
136 |
143.5 |
135 |
142.5 |
142.5 |
+10.75 (+8.16%)
|
631,679 |
| 30 Sep 2010 |
GBX |
132 |
132.25 |
131.5 |
131.75 |
131.75 |
-0.25 (-0.19%)
|
264,803 |
| 29 Sep 2010 |
GBX |
132 |
133 |
130.5 |
132 |
132 |
+1 (+0.76%)
|
72,215 |
