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 |
| 5 Jul 2010 |
GBX |
124.75 |
128.25 |
124.75 |
128.25 |
128.25 |
+3.5 (+2.81%)
|
357,011 |
| 2 Jul 2010 |
GBX |
125 |
126 |
123.5 |
124.75 |
124.75 |
-0.25 (-0.20%)
|
121,715 |
| 1 Jul 2010 |
GBX |
133 |
133 |
124.25 |
125 |
125 |
-4.25 (-3.29%)
|
332,978 |
| 30 Jun 2010 |
GBX |
128.5 |
131.75 |
127 |
129.25 |
129.25 |
0.0 (0.0%)
|
190,816 |
| 29 Jun 2010 |
GBX |
129.5 |
132 |
127.5 |
129.25 |
129.25 |
-3 (-2.27%)
|
295,186 |
| 28 Jun 2010 |
GBX |
129 |
132.5 |
129 |
132.25 |
132.25 |
+4 (+3.12%)
|
335,267 |
| 25 Jun 2010 |
GBX |
124 |
132 |
124 |
128.25 |
128.25 |
+1 (+0.79%)
|
375,751 |
| 24 Jun 2010 |
GBX |
126.75 |
128 |
125.5 |
127.25 |
127.25 |
+2.5 (+2.00%)
|
123,150 |
| 23 Jun 2010 |
GBX |
125 |
126.75 |
123 |
124.75 |
124.75 |
+0.5 (+0.40%)
|
1,013,096 |
| 22 Jun 2010 |
GBX |
125.25 |
128.75 |
123 |
124.25 |
124.25 |
-3.5 (-2.74%)
|
331,645 |
| 21 Jun 2010 |
GBX |
129 |
129.75 |
126.25 |
127.75 |
127.75 |
-5.95 (-4.45%)
|
333,567 |
| 18 Jun 2010 |
GBX |
126.5 |
133.7 |
122 |
133.7 |
133.7 |
+8.1 (+6.45%)
|
5,319,740 |
| 17 Jun 2010 |
GBX |
125.5 |
126.1 |
124.1 |
125.6 |
125.6 |
+1.6 (+1.29%)
|
1,019,076 |
| 16 Jun 2010 |
GBX |
127.5 |
127.5 |
122.6 |
124 |
124 |
-2 (-1.59%)
|
241,317 |
| 15 Jun 2010 |
GBX |
124.7 |
127.9 |
121.9 |
126 |
126 |
+2.8 (+2.27%)
|
217,527 |
| 14 Jun 2010 |
GBX |
124 |
124.3 |
120.8 |
123.2 |
123.2 |
+1.7 (+1.40%)
|
374,961 |
| 11 Jun 2010 |
GBX |
121.7 |
122.4 |
120.6 |
121.5 |
121.5 |
+1.5 (+1.25%)
|
815,434 |
| 10 Jun 2010 |
GBX |
122.6 |
123.5 |
119.4 |
120 |
120 |
+0.5 (+0.42%)
|
1,326,568 |
| 9 Jun 2010 |
GBX |
120.7 |
121.6 |
118.7 |
119.5 |
119.5 |
+2 (+1.70%)
|
280,118 |
| 8 Jun 2010 |
GBX |
122.2 |
125.5 |
113.6 |
117.5 |
117.5 |
-5.6 (-4.55%)
|
320,018 |
| 7 Jun 2010 |
GBX |
127.2 |
127.2 |
122.6 |
123.1 |
123.1 |
-2.2 (-1.76%)
|
372,384 |
| 4 Jun 2010 |
GBX |
128 |
129.7 |
125.3 |
125.3 |
125.3 |
-4.5 (-3.47%)
|
420,725 |
| 3 Jun 2010 |
GBX |
130 |
130.4 |
127.9 |
129.8 |
129.8 |
+2.1 (+1.64%)
|
424,127 |
| 2 Jun 2010 |
GBX |
125 |
127.8 |
124.3 |
127.7 |
127.7 |
-0.7 (-0.55%)
|
307,498 |
| 1 Jun 2010 |
GBX |
123.1 |
128.4 |
123 |
128.4 |
128.4 |
+0.7 (+0.55%)
|
234,458 |
| 28 May 2010 |
GBX |
127.2 |
131 |
123 |
127.7 |
127.7 |
+2.7 (+2.16%)
|
5,368,101 |
| 27 May 2010 |
GBX |
125.8 |
129 |
124 |
125 |
125 |
-1.4 (-1.11%)
|
1,377,443 |
| 26 May 2010 |
GBX |
128.5 |
132.3 |
126.2 |
126.4 |
126.4 |
-1.6 (-1.25%)
|
621,007 |
| 25 May 2010 |
GBX |
130 |
130 |
126 |
128 |
128 |
-0.9 (-0.70%)
|
140,767 |
| 24 May 2010 |
GBX |
127.8 |
131.3 |
127.1 |
128.9 |
128.9 |
-0.3 (-0.23%)
|
144,772 |
