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 |
| 16 Aug 2010 |
GBX |
123.75 |
125.75 |
123.5 |
124.75 |
124.75 |
-0.5 (-0.40%)
|
140,651 |
| 13 Aug 2010 |
GBX |
123 |
126.75 |
123 |
125.25 |
125.25 |
+0.25 (+0.20%)
|
17,710 |
| 12 Aug 2010 |
GBX |
125 |
128 |
124 |
125 |
125 |
-2.75 (-2.15%)
|
203,491 |
| 11 Aug 2010 |
GBX |
128 |
128 |
126.25 |
127.75 |
127.75 |
+0.25 (+0.20%)
|
389,943 |
| 10 Aug 2010 |
GBX |
127 |
128 |
126 |
127.5 |
127.5 |
-0.5 (-0.39%)
|
244,772 |
| 9 Aug 2010 |
GBX |
127.75 |
129 |
127.25 |
128 |
128 |
+0.5 (+0.39%)
|
230,731 |
| 6 Aug 2010 |
GBX |
127.25 |
128.25 |
127.25 |
127.5 |
127.5 |
-0.75 (-0.58%)
|
958,191 |
| 5 Aug 2010 |
GBX |
126 |
129.25 |
125.25 |
128.25 |
128.25 |
+1 (+0.79%)
|
105,979 |
| 4 Aug 2010 |
GBX |
125 |
128 |
124 |
127.25 |
127.25 |
+2.5 (+2.00%)
|
89,385 |
| 3 Aug 2010 |
GBX |
125.25 |
125.25 |
123.5 |
124.75 |
124.75 |
-0.25 (-0.20%)
|
67,230 |
| 2 Aug 2010 |
GBX |
123.75 |
125 |
122.25 |
125 |
125 |
+3 (+2.46%)
|
214,491 |
| 30 Jul 2010 |
GBX |
123.25 |
123.25 |
121.75 |
122 |
122 |
-0.5 (-0.41%)
|
349,412 |
| 29 Jul 2010 |
GBX |
126 |
126 |
122 |
122.5 |
122.5 |
+0.75 (+0.62%)
|
455,474 |
| 28 Jul 2010 |
GBX |
128 |
128 |
121.75 |
121.75 |
121.75 |
-3.25 (-2.60%)
|
439,530 |
| 27 Jul 2010 |
GBX |
124.75 |
125.5 |
123 |
125 |
125 |
+1.5 (+1.21%)
|
647,916 |
| 26 Jul 2010 |
GBX |
120 |
124 |
118.5 |
123.5 |
123.5 |
+5.25 (+4.44%)
|
1,054,436 |
| 23 Jul 2010 |
GBX |
115.75 |
120.75 |
114 |
118.25 |
118.25 |
+3.75 (+3.28%)
|
5,110,383 |
| 22 Jul 2010 |
GBX |
115.25 |
115.25 |
113 |
114.5 |
114.5 |
+0.5 (+0.44%)
|
731,688 |
| 21 Jul 2010 |
GBX |
117.5 |
117.5 |
113.25 |
114 |
114 |
-0.75 (-0.65%)
|
5,681,553 |
| 20 Jul 2010 |
GBX |
120 |
120 |
114 |
114.75 |
114.75 |
-3.5 (-2.96%)
|
280,676 |
| 19 Jul 2010 |
GBX |
117.75 |
118.5 |
117.75 |
118.25 |
118.25 |
-2 (-1.66%)
|
542,435 |
| 16 Jul 2010 |
GBX |
124.75 |
124.75 |
117 |
120.25 |
120.25 |
-3 (-2.43%)
|
222,173 |
| 15 Jul 2010 |
GBX |
125 |
125 |
120.75 |
123.25 |
123.25 |
-2.5 (-1.99%)
|
344,077 |
| 14 Jul 2010 |
GBX |
123.75 |
127 |
123.5 |
125.75 |
125.75 |
+0.5 (+0.40%)
|
546,646 |
| 13 Jul 2010 |
GBX |
125 |
125.25 |
124 |
125.25 |
125.25 |
-1 (-0.79%)
|
139,263 |
| 12 Jul 2010 |
GBX |
123 |
128.25 |
123 |
126.25 |
126.25 |
+2.25 (+1.81%)
|
583,436 |
| 9 Jul 2010 |
GBX |
124 |
126.25 |
123.5 |
124 |
124 |
+0.5 (+0.40%)
|
220,499 |
| 8 Jul 2010 |
GBX |
124.25 |
127.25 |
123.25 |
123.5 |
123.5 |
-1.75 (-1.40%)
|
79,299 |
| 7 Jul 2010 |
GBX |
127.25 |
127.25 |
124 |
125.25 |
125.25 |
-1.25 (-0.99%)
|
252,058 |
| 6 Jul 2010 |
GBX |
126.25 |
128.5 |
125.5 |
126.5 |
126.5 |
-1.75 (-1.36%)
|
210,534 |
