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 |
| 26 Nov 2009 |
GBX |
165 |
168.1 |
159.5 |
159.5 |
159.5 |
-7.8 (-4.66%)
|
2,269,576 |
| 25 Nov 2009 |
GBX |
169.9 |
169.9 |
167.2 |
167.3 |
167.3 |
-0.7 (-0.42%)
|
899,996 |
| 24 Nov 2009 |
GBX |
166.2 |
169.5 |
166 |
168 |
168 |
+2 (+1.20%)
|
869,506 |
| 23 Nov 2009 |
GBX |
166.6 |
166.6 |
165 |
166 |
166 |
+1 (+0.61%)
|
378,914 |
| 20 Nov 2009 |
GBX |
163.5 |
167 |
163.5 |
165 |
165 |
-0.1 (-0.06%)
|
146,398 |
| 19 Nov 2009 |
GBX |
168 |
169 |
165 |
165.1 |
165.1 |
-2.9 (-1.73%)
|
1,555,648 |
| 18 Nov 2009 |
GBX |
163 |
168 |
163 |
168 |
168 |
+4 (+2.44%)
|
419,869 |
| 17 Nov 2009 |
GBX |
165 |
165.9 |
163.9 |
164 |
164 |
-1.5 (-0.91%)
|
607,298 |
| 16 Nov 2009 |
GBX |
167 |
167 |
164.5 |
165.5 |
165.5 |
+1.4 (+0.85%)
|
300,481 |
| 13 Nov 2009 |
GBX |
163.3 |
167.1 |
163.2 |
164.1 |
164.1 |
+0.1 (+0.06%)
|
140,801 |
| 12 Nov 2009 |
GBX |
159 |
164 |
159 |
164 |
164 |
+3.8 (+2.37%)
|
80,551 |
| 11 Nov 2009 |
GBX |
163.9 |
163.9 |
159.2 |
160.2 |
160.2 |
-3 (-1.84%)
|
142,572 |
| 10 Nov 2009 |
GBX |
170 |
170 |
163.2 |
163.2 |
163.2 |
-6.1 (-3.60%)
|
742,597 |
| 9 Nov 2009 |
GBX |
166 |
170.9 |
158.6 |
169.3 |
169.3 |
+3.5 (+2.11%)
|
429,324 |
| 6 Nov 2009 |
GBX |
168.7 |
172 |
165.8 |
165.8 |
165.8 |
-5.1 (-2.98%)
|
275,444 |
| 5 Nov 2009 |
GBX |
166 |
172.6 |
166 |
170.9 |
170.9 |
+1.3 (+0.77%)
|
108,990 |
| 4 Nov 2009 |
GBX |
160.2 |
169.6 |
160.2 |
169.6 |
169.6 |
+9.6 (+6%)
|
244,772 |
| 3 Nov 2009 |
GBX |
166.7 |
166.7 |
160 |
160 |
160 |
-5.1 (-3.09%)
|
232,867 |
| 2 Nov 2009 |
GBX |
160 |
166.2 |
160 |
165.1 |
165.1 |
+5.1 (+3.19%)
|
163,662 |
| 30 Oct 2009 |
GBX |
160.1 |
163.3 |
159.6 |
160 |
160 |
0.0 (0.0%)
|
151,836 |
| 29 Oct 2009 |
GBX |
164 |
164 |
160 |
160 |
160 |
-2.6 (-1.60%)
|
70,331 |
| 28 Oct 2009 |
GBX |
158.5 |
163.9 |
158.5 |
162.6 |
162.6 |
+0.6 (+0.37%)
|
220,079 |
| 27 Oct 2009 |
GBX |
159.4 |
162 |
158.7 |
162 |
162 |
+4 (+2.53%)
|
170,585 |
| 26 Oct 2009 |
GBX |
161.5 |
161.5 |
158 |
158 |
158 |
-2 (-1.25%)
|
70,344 |
| 23 Oct 2009 |
GBX |
162.9 |
166.3 |
160 |
160 |
160 |
-1.4 (-0.87%)
|
121,857 |
| 22 Oct 2009 |
GBX |
158.1 |
163.6 |
158 |
161.4 |
161.4 |
+1.9 (+1.19%)
|
94,927 |
| 21 Oct 2009 |
GBX |
162.4 |
162.4 |
158.3 |
159.5 |
159.5 |
-3.4 (-2.09%)
|
110,255 |
| 20 Oct 2009 |
GBX |
165.9 |
166 |
162 |
162.9 |
162.9 |
-2.3 (-1.39%)
|
171,136 |
| 19 Oct 2009 |
GBX |
164.7 |
166 |
161.9 |
165.2 |
165.2 |
+4.2 (+2.61%)
|
759,789 |
| 16 Oct 2009 |
GBX |
163 |
163.6 |
160.6 |
161 |
161 |
-0.8 (-0.49%)
|
129,181 |
