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 |
| 23 Feb 2010 |
GBX |
134.1 |
134.5 |
130.8 |
132.3 |
132.3 |
-2.2 (-1.64%)
|
404,141 |
| 22 Feb 2010 |
GBX |
138 |
138.4 |
132.3 |
134.5 |
134.5 |
-3.2 (-2.32%)
|
297,343 |
| 19 Feb 2010 |
GBX |
136.9 |
138.1 |
136.1 |
137.7 |
137.7 |
-1.3 (-0.94%)
|
110,494 |
| 18 Feb 2010 |
GBX |
134.5 |
139.6 |
134.4 |
139 |
139 |
+3.3 (+2.43%)
|
120,774 |
| 17 Feb 2010 |
GBX |
132.2 |
136.5 |
129.6 |
135.7 |
135.7 |
+4.9 (+3.75%)
|
538,852 |
| 16 Feb 2010 |
GBX |
132.9 |
133 |
128.5 |
130.8 |
130.8 |
-0.4 (-0.30%)
|
168,760 |
| 15 Feb 2010 |
GBX |
130 |
132.2 |
128.7 |
131.2 |
131.2 |
+1.6 (+1.23%)
|
120,698 |
| 12 Feb 2010 |
GBX |
131.8 |
132.9 |
127.4 |
129.6 |
129.6 |
-2 (-1.52%)
|
212,664 |
| 11 Feb 2010 |
GBX |
134.4 |
134.9 |
130.6 |
131.6 |
131.6 |
-1.2 (-0.90%)
|
681,649 |
| 10 Feb 2010 |
GBX |
133.4 |
136.3 |
132.1 |
132.8 |
132.8 |
-1 (-0.75%)
|
61,781 |
| 9 Feb 2010 |
GBX |
134.1 |
135 |
130.4 |
133.8 |
133.8 |
-1.1 (-0.82%)
|
272,547 |
| 8 Feb 2010 |
GBX |
130.2 |
135.9 |
130.2 |
134.9 |
134.9 |
+5 (+3.85%)
|
190,139 |
| 5 Feb 2010 |
GBX |
137 |
137.9 |
129.9 |
129.9 |
129.9 |
-7.1 (-5.18%)
|
319,529 |
| 4 Feb 2010 |
GBX |
142.5 |
142.6 |
137 |
137 |
137 |
-5.6 (-3.93%)
|
746,301 |
| 3 Feb 2010 |
GBX |
141.7 |
143.9 |
141.2 |
142.6 |
142.6 |
+3.4 (+2.44%)
|
487,761 |
| 2 Feb 2010 |
GBX |
137.5 |
143 |
137.5 |
139.2 |
139.2 |
-0.1 (-0.07%)
|
746,263 |
| 1 Feb 2010 |
GBX |
135.7 |
139.6 |
135.7 |
139.3 |
139.3 |
+1.7 (+1.24%)
|
139,911 |
| 29 Jan 2010 |
GBX |
139 |
141.3 |
137.6 |
137.6 |
137.6 |
+0.6 (+0.44%)
|
1,408,234 |
| 28 Jan 2010 |
GBX |
138.7 |
142.5 |
137 |
137 |
137 |
+0.9 (+0.66%)
|
1,251,780 |
| 27 Jan 2010 |
GBX |
132 |
138.9 |
130.7 |
136.1 |
136.1 |
+4.1 (+3.11%)
|
412,588 |
| 26 Jan 2010 |
GBX |
134.4 |
135.4 |
131.5 |
132 |
132 |
-3 (-2.22%)
|
283,140 |
| 25 Jan 2010 |
GBX |
137 |
138.7 |
135 |
135 |
135 |
-2.6 (-1.89%)
|
227,304 |
| 22 Jan 2010 |
GBX |
138.2 |
139 |
133.8 |
137.6 |
137.6 |
0.0 (0.0%)
|
671,695 |
| 21 Jan 2010 |
GBX |
139.1 |
139.1 |
135.3 |
137.6 |
137.6 |
-1.6 (-1.15%)
|
117,512 |
| 20 Jan 2010 |
GBX |
139.3 |
140.2 |
137.5 |
139.2 |
139.2 |
-0.8 (-0.57%)
|
1,210,196 |
| 19 Jan 2010 |
GBX |
141.7 |
141.7 |
139.3 |
140 |
140 |
0.0 (0.0%)
|
455,672 |
| 18 Jan 2010 |
GBX |
140 |
141.4 |
139 |
140 |
140 |
+1 (+0.72%)
|
613,993 |
| 15 Jan 2010 |
GBX |
142.3 |
142.3 |
139 |
139 |
139 |
-2.5 (-1.77%)
|
4,280,092 |
| 14 Jan 2010 |
GBX |
141 |
142 |
140.2 |
141.5 |
141.5 |
-0.4 (-0.28%)
|
463,498 |
| 13 Jan 2010 |
GBX |
141 |
145 |
140.5 |
141.9 |
141.9 |
+0.9 (+0.64%)
|
1,500,488 |
