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 |
| 12 Jan 2010 |
GBX |
141.9 |
141.9 |
138.5 |
141 |
141 |
-1 (-0.70%)
|
1,055,166 |
| 11 Jan 2010 |
GBX |
143 |
143 |
140.8 |
142 |
142 |
0.0 (0.0%)
|
250,137 |
| 8 Jan 2010 |
GBX |
143.9 |
143.9 |
141.3 |
142 |
142 |
0.0 (0.0%)
|
713,268 |
| 7 Jan 2010 |
GBX |
141.2 |
142.2 |
139 |
142 |
142 |
+2 (+1.43%)
|
1,706,235 |
| 6 Jan 2010 |
GBX |
141.2 |
141.8 |
138.1 |
140 |
140 |
-2 (-1.41%)
|
488,655 |
| 5 Jan 2010 |
GBX |
141 |
142 |
139.4 |
142 |
142 |
+1 (+0.71%)
|
274,408 |
| 4 Jan 2010 |
GBX |
140.9 |
143 |
138 |
141 |
141 |
+3 (+2.17%)
|
642,914 |
| 31 Dec 2009 |
GBX |
146 |
146 |
138 |
138 |
138 |
-3.4 (-2.40%)
|
35,580 |
| 30 Dec 2009 |
GBX |
141.2 |
143.3 |
139.4 |
141.4 |
141.4 |
-0.8 (-0.56%)
|
92,275 |
| 29 Dec 2009 |
GBX |
143.2 |
145.6 |
141 |
142.2 |
142.2 |
-0.6 (-0.42%)
|
61,377 |
| 24 Dec 2009 |
GBX |
143.2 |
146 |
142.8 |
142.8 |
142.8 |
-0.5 (-0.35%)
|
16,714 |
| 23 Dec 2009 |
GBX |
143 |
145.9 |
143 |
143.3 |
143.3 |
-1.3 (-0.90%)
|
104,919 |
| 22 Dec 2009 |
GBX |
143 |
145.9 |
143 |
144.6 |
144.6 |
+3.7 (+2.63%)
|
77,769 |
| 21 Dec 2009 |
GBX |
138.2 |
142.6 |
138.1 |
140.9 |
140.9 |
+0.8 (+0.57%)
|
39,652 |
| 18 Dec 2009 |
GBX |
140.8 |
143 |
139.6 |
140.1 |
140.1 |
0.0 (0.0%)
|
645,310 |
| 17 Dec 2009 |
GBX |
144.9 |
145 |
140 |
140.1 |
140.1 |
-4.4 (-3.04%)
|
296,735 |
| 16 Dec 2009 |
GBX |
141.8 |
145 |
138.4 |
144.5 |
144.5 |
+6.1 (+4.41%)
|
615,589 |
| 15 Dec 2009 |
GBX |
148.8 |
149.4 |
138.4 |
138.4 |
138.4 |
-10.4 (-6.99%)
|
546,696 |
| 14 Dec 2009 |
GBX |
152.7 |
153.4 |
148.6 |
148.8 |
148.8 |
-1 (-0.67%)
|
68,961 |
| 11 Dec 2009 |
GBX |
150.2 |
154.2 |
149.6 |
149.8 |
149.8 |
-2.7 (-1.77%)
|
67,511 |
| 10 Dec 2009 |
GBX |
151 |
152.5 |
146.2 |
152.5 |
152.5 |
+2.9 (+1.94%)
|
256,163 |
| 9 Dec 2009 |
GBX |
154.1 |
154.2 |
149.6 |
149.6 |
149.6 |
-4.2 (-2.73%)
|
130,966 |
| 8 Dec 2009 |
GBX |
158.4 |
159.8 |
153.8 |
153.8 |
153.8 |
-5.5 (-3.45%)
|
1,675,209 |
| 7 Dec 2009 |
GBX |
165.3 |
165.5 |
159.3 |
159.3 |
159.3 |
-6.4 (-3.86%)
|
297,245 |
| 4 Dec 2009 |
GBX |
166.2 |
166.3 |
163.5 |
165.7 |
165.7 |
-1.2 (-0.72%)
|
868,078 |
| 3 Dec 2009 |
GBX |
168.4 |
169 |
166.9 |
166.9 |
166.9 |
-3.6 (-2.11%)
|
2,878,776 |
| 2 Dec 2009 |
GBX |
162 |
171.6 |
162 |
170.5 |
170.5 |
+4.8 (+2.90%)
|
2,274,095 |
| 1 Dec 2009 |
GBX |
162 |
165.7 |
161 |
165.7 |
165.7 |
+5.6 (+3.50%)
|
151,268 |
| 30 Nov 2009 |
GBX |
161.1 |
161.7 |
160 |
160.1 |
160.1 |
-2.5 (-1.54%)
|
162,376 |
| 27 Nov 2009 |
GBX |
159.7 |
163.3 |
155.1 |
162.6 |
162.6 |
+3.1 (+1.94%)
|
1,104,653 |
