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 |
| 8 Apr 2010 |
GBX |
140 |
141.6 |
136.4 |
139.5 |
139.5 |
-3.7 (-2.58%)
|
911,867 |
| 7 Apr 2010 |
GBX |
143.5 |
144 |
142 |
143.2 |
143.2 |
-1.8 (-1.24%)
|
396,043 |
| 6 Apr 2010 |
GBX |
144.3 |
146.2 |
143.6 |
145 |
145 |
-1.5 (-1.02%)
|
179,868 |
| 1 Apr 2010 |
GBX |
143.6 |
146.5 |
143.6 |
146.5 |
146.5 |
+1.3 (+0.90%)
|
328,113 |
| 31 Mar 2010 |
GBX |
144 |
145.5 |
142.1 |
145.2 |
145.2 |
+0.1 (+0.07%)
|
505,200 |
| 30 Mar 2010 |
GBX |
141.7 |
149.2 |
141.7 |
145.1 |
145.1 |
+6.1 (+4.39%)
|
1,986,771 |
| 29 Mar 2010 |
GBX |
138 |
139.9 |
137.2 |
139 |
139 |
+1.3 (+0.94%)
|
980,590 |
| 26 Mar 2010 |
GBX |
137 |
137.9 |
135 |
137.7 |
137.7 |
+3 (+2.23%)
|
1,117,119 |
| 25 Mar 2010 |
GBX |
132 |
135 |
132 |
134.7 |
134.7 |
+1.4 (+1.05%)
|
619,320 |
| 24 Mar 2010 |
GBX |
135.4 |
135.4 |
130.5 |
133.3 |
133.3 |
+0.3 (+0.23%)
|
140,740 |
| 23 Mar 2010 |
GBX |
136.1 |
136.9 |
130 |
133 |
133 |
-2 (-1.48%)
|
230,209 |
| 22 Mar 2010 |
GBX |
136.1 |
136.1 |
132.5 |
135 |
135 |
+3 (+2.27%)
|
145,756 |
| 19 Mar 2010 |
GBX |
135.3 |
137 |
132 |
132 |
132 |
-2.5 (-1.86%)
|
564,953 |
| 18 Mar 2010 |
GBX |
130.6 |
137.3 |
130.6 |
134.5 |
134.5 |
+1.5 (+1.13%)
|
798,274 |
| 17 Mar 2010 |
GBX |
130 |
133.3 |
130 |
133 |
133 |
+1.7 (+1.29%)
|
843,989 |
| 16 Mar 2010 |
GBX |
132.6 |
134.9 |
130.7 |
131.3 |
131.3 |
-1.3 (-0.98%)
|
571,399 |
| 15 Mar 2010 |
GBX |
133 |
135 |
131 |
132.6 |
132.6 |
-0.4 (-0.30%)
|
226,626 |
| 12 Mar 2010 |
GBX |
130.9 |
133 |
130.7 |
133 |
133 |
+4 (+3.10%)
|
343,460 |
| 11 Mar 2010 |
GBX |
130.6 |
130.6 |
127.6 |
129 |
129 |
-0.5 (-0.39%)
|
281,524 |
| 10 Mar 2010 |
GBX |
129.9 |
130.4 |
125.9 |
129.5 |
129.5 |
+1.1 (+0.86%)
|
228,890 |
| 9 Mar 2010 |
GBX |
130 |
130 |
126.2 |
128.4 |
128.4 |
-1.6 (-1.23%)
|
535,295 |
| 8 Mar 2010 |
GBX |
132.6 |
135.1 |
130 |
130 |
130 |
-2.6 (-1.96%)
|
281,681 |
| 5 Mar 2010 |
GBX |
128.6 |
133.3 |
128.2 |
132.6 |
132.6 |
+1.8 (+1.38%)
|
741,656 |
| 4 Mar 2010 |
GBX |
138 |
138 |
130 |
130.8 |
130.8 |
-3.1 (-2.32%)
|
186,619 |
| 3 Mar 2010 |
GBX |
126.3 |
138 |
123.3 |
133.9 |
133.9 |
+9.4 (+7.55%)
|
578,847 |
| 2 Mar 2010 |
GBX |
120.7 |
124.5 |
119.4 |
124.5 |
124.5 |
+2.7 (+2.22%)
|
3,220,717 |
| 1 Mar 2010 |
GBX |
125.3 |
125.5 |
120 |
121.8 |
121.8 |
-3.4 (-2.72%)
|
3,063,265 |
| 26 Feb 2010 |
GBX |
125 |
125.2 |
121.4 |
125.2 |
125.2 |
+1.4 (+1.13%)
|
242,984 |
| 25 Feb 2010 |
GBX |
131.2 |
131.2 |
121.2 |
123.8 |
123.8 |
-6.4 (-4.92%)
|
565,838 |
| 24 Feb 2010 |
GBX |
132.1 |
133.5 |
130.2 |
130.2 |
130.2 |
-2.1 (-1.59%)
|
207,983 |
