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 |
| 21 May 2010 |
GBX |
133.8 |
133.8 |
126 |
129.2 |
129.2 |
-2.7 (-2.05%)
|
197,910 |
| 20 May 2010 |
GBX |
137.1 |
137.8 |
130.5 |
131.9 |
131.9 |
-5.5 (-4.00%)
|
174,841 |
| 19 May 2010 |
GBX |
139 |
141.3 |
137.1 |
137.4 |
137.4 |
-1.6 (-1.15%)
|
382,778 |
| 18 May 2010 |
GBX |
143 |
143 |
139 |
139 |
139 |
0.0 (0.0%)
|
277,423 |
| 17 May 2010 |
GBX |
138.1 |
140.4 |
138.1 |
139 |
139 |
-2.7 (-1.91%)
|
117,551 |
| 14 May 2010 |
GBX |
139.3 |
142 |
136.2 |
141.7 |
141.7 |
+2.2 (+1.58%)
|
242,748 |
| 13 May 2010 |
GBX |
138.4 |
140.2 |
137.7 |
139.5 |
139.5 |
+0.7 (+0.50%)
|
131,852 |
| 12 May 2010 |
GBX |
135.7 |
142 |
135.7 |
138.8 |
138.8 |
0.0 (0.0%)
|
253,593 |
| 11 May 2010 |
GBX |
137 |
139.5 |
130.3 |
138.8 |
138.8 |
+1.8 (+1.31%)
|
2,435,318 |
| 10 May 2010 |
GBX |
130.5 |
137.5 |
130.5 |
137 |
137 |
+10.2 (+8.04%)
|
252,459 |
| 7 May 2010 |
GBX |
135 |
135.6 |
125 |
126.8 |
126.8 |
-9.9 (-7.24%)
|
439,545 |
| 6 May 2010 |
GBX |
135.6 |
140 |
135.6 |
136.7 |
136.7 |
-2.9 (-2.08%)
|
426,264 |
| 5 May 2010 |
GBX |
141.3 |
141.3 |
135 |
139.6 |
139.6 |
-0.4 (-0.29%)
|
486,931 |
| 4 May 2010 |
GBX |
147 |
147 |
138.1 |
140 |
140 |
-3.7 (-2.57%)
|
135,841 |
| 30 Apr 2010 |
GBX |
143.6 |
146.4 |
142 |
143.7 |
143.7 |
+1.2 (+0.84%)
|
823,535 |
| 29 Apr 2010 |
GBX |
143.4 |
143.4 |
141.2 |
142.5 |
142.5 |
-1.5 (-1.04%)
|
1,272,385 |
| 28 Apr 2010 |
GBX |
145.3 |
146.9 |
140.3 |
144 |
144 |
-0.8 (-0.55%)
|
197,499 |
| 27 Apr 2010 |
GBX |
146.1 |
147 |
144.8 |
144.8 |
144.8 |
-1.3 (-0.89%)
|
251,901 |
| 26 Apr 2010 |
GBX |
142.6 |
146.6 |
142.6 |
146.1 |
146.1 |
+3.1 (+2.17%)
|
447,580 |
| 23 Apr 2010 |
GBX |
145 |
145 |
141.7 |
143 |
143 |
-0.4 (-0.28%)
|
63,984 |
| 22 Apr 2010 |
GBX |
142.5 |
148 |
142.5 |
143.4 |
143.4 |
+4.9 (+3.54%)
|
4,047,931 |
| 21 Apr 2010 |
GBX |
141.4 |
141.4 |
137.6 |
138.5 |
138.5 |
-0.3 (-0.22%)
|
59,328 |
| 20 Apr 2010 |
GBX |
140.2 |
141.5 |
137.2 |
138.8 |
138.8 |
-2 (-1.42%)
|
767,654 |
| 19 Apr 2010 |
GBX |
138 |
142 |
138 |
140.8 |
140.8 |
+2.5 (+1.81%)
|
138,248 |
| 16 Apr 2010 |
GBX |
143 |
143 |
138.1 |
138.3 |
138.3 |
-4.4 (-3.08%)
|
281,978 |
| 15 Apr 2010 |
GBX |
143.9 |
143.9 |
142.5 |
142.7 |
142.7 |
+0.3 (+0.21%)
|
370,034 |
| 14 Apr 2010 |
GBX |
144.5 |
145 |
141.9 |
142.4 |
142.4 |
-0.7 (-0.49%)
|
334,278 |
| 13 Apr 2010 |
GBX |
141 |
144.8 |
141 |
143.1 |
143.1 |
+2.5 (+1.78%)
|
991,658 |
| 12 Apr 2010 |
GBX |
143 |
143 |
140.6 |
140.6 |
140.6 |
-0.8 (-0.57%)
|
387,759 |
| 9 Apr 2010 |
GBX |
137.9 |
142.6 |
137.9 |
141.4 |
141.4 |
+1.9 (+1.36%)
|
1,040,086 |
