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 |
| 22 Jul 2009 |
GBX |
132 |
133 |
129.75 |
130.75 |
130.75 |
-0.75 (-0.57%)
|
2,156,862 |
| 21 Jul 2009 |
GBX |
126.5 |
131.75 |
126.5 |
131.5 |
131.5 |
+4.75 (+3.75%)
|
504,874 |
| 20 Jul 2009 |
GBX |
125.25 |
127.5 |
123 |
126.75 |
126.75 |
+2.75 (+2.22%)
|
501,055 |
| 17 Jul 2009 |
GBX |
119.75 |
125 |
119.75 |
124 |
124 |
+3.75 (+3.12%)
|
1,331,892 |
| 16 Jul 2009 |
GBX |
120.75 |
121 |
117.25 |
120.25 |
120.25 |
-1 (-0.82%)
|
878,148 |
| 15 Jul 2009 |
GBX |
118.75 |
123.25 |
118.75 |
121.25 |
121.25 |
+2 (+1.68%)
|
2,360,702 |
| 14 Jul 2009 |
GBX |
121.75 |
121.75 |
118 |
119.25 |
119.25 |
-0.75 (-0.63%)
|
995,870 |
| 13 Jul 2009 |
GBX |
120.5 |
121.75 |
118.5 |
120 |
120 |
-1 (-0.83%)
|
410,590 |
| 10 Jul 2009 |
GBX |
120.75 |
123.75 |
120 |
121 |
121 |
+1 (+0.83%)
|
102,435 |
| 9 Jul 2009 |
GBX |
123.25 |
123.25 |
120 |
120 |
120 |
-2.25 (-1.84%)
|
136,848 |
| 8 Jul 2009 |
GBX |
125 |
128 |
122.25 |
122.25 |
122.25 |
-3.75 (-2.98%)
|
452,623 |
| 7 Jul 2009 |
GBX |
127.75 |
127.75 |
125.25 |
126 |
126 |
-2 (-1.56%)
|
66,109 |
| 6 Jul 2009 |
GBX |
125 |
128 |
125 |
128 |
128 |
+2 (+1.59%)
|
70,471 |
| 3 Jul 2009 |
GBX |
125.5 |
127.25 |
125.25 |
126 |
126 |
-1.5 (-1.18%)
|
280,476 |
| 2 Jul 2009 |
GBX |
131.75 |
131.75 |
125.25 |
127.5 |
127.5 |
-4 (-3.04%)
|
476,755 |
| 1 Jul 2009 |
GBX |
130 |
132.25 |
128.25 |
131.5 |
131.5 |
+0.75 (+0.57%)
|
132,401 |
| 30 Jun 2009 |
GBX |
135 |
135.75 |
130 |
130.75 |
130.75 |
-4.25 (-3.15%)
|
139,548 |
| 29 Jun 2009 |
GBX |
130 |
135.75 |
129.25 |
135 |
135 |
+7.5 (+5.88%)
|
391,792 |
| 26 Jun 2009 |
GBX |
126 |
128.25 |
122.5 |
127.5 |
127.5 |
+3.75 (+3.03%)
|
190,464 |
| 25 Jun 2009 |
GBX |
126 |
126 |
122.75 |
123.75 |
123.75 |
-0.5 (-0.40%)
|
1,065,427 |
| 24 Jun 2009 |
GBX |
126 |
126 |
124 |
124.25 |
124.25 |
-2.25 (-1.78%)
|
745,103 |
| 23 Jun 2009 |
GBX |
128 |
130.5 |
125.75 |
126.5 |
126.5 |
-2.75 (-2.13%)
|
728,148 |
| 22 Jun 2009 |
GBX |
134.75 |
134.75 |
128.5 |
129.25 |
129.25 |
-6 (-4.44%)
|
412,210 |
| 19 Jun 2009 |
GBX |
132 |
138 |
130.5 |
135.25 |
135.25 |
+4.25 (+3.24%)
|
965,459 |
| 18 Jun 2009 |
GBX |
130.25 |
134.25 |
128 |
131 |
131 |
0.0 (0.0%)
|
486,252 |
| 17 Jun 2009 |
GBX |
127 |
132 |
120.25 |
131 |
131 |
+6 (+4.80%)
|
953,970 |
| 16 Jun 2009 |
GBX |
124.75 |
127.75 |
122.25 |
125 |
125 |
+2 (+1.63%)
|
158,681 |
| 15 Jun 2009 |
GBX |
131.5 |
131.5 |
123 |
123 |
123 |
-6 (-4.65%)
|
286,527 |
| 12 Jun 2009 |
GBX |
129.75 |
131.25 |
127.5 |
129 |
129 |
-1.25 (-0.96%)
|
228,959 |
| 11 Jun 2009 |
GBX |
135.5 |
137.5 |
129.5 |
130.25 |
130.25 |
-8.25 (-5.96%)
|
704,435 |
