Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Oct 2009 |
GBX |
162.5 |
162.5 |
161.1 |
161.8 |
161.8 |
-0.2 (-0.12%)
|
1,237,988 |
| 14 Oct 2009 |
GBX |
162.6 |
163 |
160.4 |
162 |
162 |
+1.9 (+1.19%)
|
108,598 |
| 13 Oct 2009 |
GBX |
161 |
162 |
159 |
160.1 |
160.1 |
-0.7 (-0.44%)
|
560,349 |
| 12 Oct 2009 |
GBX |
161 |
161 |
159.1 |
160.8 |
160.8 |
+1.5 (+0.94%)
|
195,772 |
| 9 Oct 2009 |
GBX |
161.3 |
161.3 |
158.1 |
159.3 |
159.3 |
+0.2 (+0.13%)
|
81,249 |
| 8 Oct 2009 |
GBX |
158 |
162.9 |
158 |
159.1 |
159.1 |
+2.1 (+1.34%)
|
406,520 |
| 7 Oct 2009 |
GBX |
156.2 |
157.9 |
154.1 |
157 |
157 |
+1 (+0.64%)
|
416,600 |
| 6 Oct 2009 |
GBX |
153.7 |
158 |
153.7 |
156 |
156 |
+3 (+1.96%)
|
653,328 |
| 5 Oct 2009 |
GBX |
150.7 |
154.4 |
150.7 |
153 |
153 |
+1.7 (+1.12%)
|
362,899 |
| 2 Oct 2009 |
GBX |
154 |
154.5 |
149 |
151.3 |
151.3 |
-5.1 (-3.26%)
|
1,506,566 |
| 1 Oct 2009 |
GBX |
163.1 |
167 |
156 |
156.4 |
156.4 |
-6.6 (-4.05%)
|
1,018,226 |
| 30 Sep 2009 |
GBX |
166 |
170.6 |
161.4 |
163 |
163 |
-3 (-1.81%)
|
267,767 |
| 29 Sep 2009 |
GBX |
164.9 |
166.9 |
163 |
166 |
166 |
+4.1 (+2.53%)
|
265,158 |
| 28 Sep 2009 |
GBX |
164 |
164.9 |
160.1 |
161.9 |
161.9 |
+0.3 (+0.19%)
|
108,385 |
| 25 Sep 2009 |
GBX |
157.5 |
163 |
157.3 |
161.6 |
161.6 |
+6.9 (+4.46%)
|
197,938 |
| 24 Sep 2009 |
GBX |
155 |
159.9 |
153 |
154.7 |
154.7 |
-0.5 (-0.32%)
|
347,476 |
| 23 Sep 2009 |
GBX |
158.8 |
158.8 |
155 |
155.2 |
155.2 |
-1.2 (-0.77%)
|
401,081 |
| 22 Sep 2009 |
GBX |
159.9 |
159.9 |
155.6 |
156.4 |
156.4 |
-0.6 (-0.38%)
|
88,698 |
| 21 Sep 2009 |
GBX |
159 |
162 |
156 |
157 |
157 |
-0.5 (-0.32%)
|
249,328 |
| 18 Sep 2009 |
GBX |
161.3 |
163.9 |
156.1 |
157.5 |
157.5 |
-6 (-3.67%)
|
706,845 |
| 17 Sep 2009 |
GBX |
159.2 |
167.9 |
158.1 |
163.5 |
163.5 |
+6.2 (+3.94%)
|
1,346,225 |
| 16 Sep 2009 |
GBX |
159.1 |
160 |
156.2 |
157.3 |
157.3 |
-2.9 (-1.81%)
|
1,519,682 |
| 15 Sep 2009 |
GBX |
156 |
161.5 |
154 |
160.2 |
160.2 |
+6.2 (+4.03%)
|
335,662 |
| 14 Sep 2009 |
GBX |
156.3 |
157.3 |
153 |
154 |
154 |
-3.5 (-2.22%)
|
368,714 |
| 11 Sep 2009 |
GBX |
155.1 |
158 |
154.9 |
157.5 |
157.5 |
+5.3 (+3.48%)
|
374,369 |
| 10 Sep 2009 |
GBX |
152.4 |
153.8 |
151.1 |
152.2 |
152.2 |
+0.2 (+0.13%)
|
916,863 |
| 9 Sep 2009 |
GBX |
146.2 |
152.8 |
146.2 |
152 |
152 |
+3.5 (+2.36%)
|
128,472 |
| 8 Sep 2009 |
GBX |
147 |
149 |
146.7 |
148.5 |
148.5 |
+1.5 (+1.02%)
|
196,113 |
| 7 Sep 2009 |
GBX |
144.9 |
148 |
144.2 |
147 |
147 |
+3.1 (+2.15%)
|
307,850 |
| 4 Sep 2009 |
GBX |
145 |
145 |
140 |
143.9 |
143.9 |
+0.9 (+0.63%)
|
225,245 |
