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 |
| 10 Jun 2009 |
GBX |
137 |
139 |
135 |
138.5 |
138.5 |
+4.25 (+3.17%)
|
382,935 |
| 9 Jun 2009 |
GBX |
135.25 |
138 |
133.5 |
134.25 |
134.25 |
-1.25 (-0.92%)
|
268,689 |
| 8 Jun 2009 |
GBX |
138 |
138 |
135.5 |
135.5 |
135.5 |
-3 (-2.17%)
|
191,753 |
| 5 Jun 2009 |
GBX |
139.5 |
143.25 |
138.5 |
138.5 |
138.5 |
-2 (-1.42%)
|
539,008 |
| 4 Jun 2009 |
GBX |
137 |
141 |
137 |
140.5 |
140.5 |
+0.5 (+0.36%)
|
807,933 |
| 3 Jun 2009 |
GBX |
141 |
141 |
138 |
140 |
140 |
-0.75 (-0.53%)
|
2,258,071 |
| 2 Jun 2009 |
GBX |
137.25 |
143 |
137.25 |
140.75 |
140.75 |
-0.5 (-0.35%)
|
1,396,671 |
| 1 Jun 2009 |
GBX |
139 |
141.5 |
138 |
141.25 |
141.25 |
+2.75 (+1.99%)
|
562,313 |
| 29 May 2009 |
GBX |
138.5 |
141 |
138.5 |
138.5 |
138.5 |
-1.5 (-1.07%)
|
832,725 |
| 28 May 2009 |
GBX |
142 |
142 |
136 |
140 |
140 |
-2.75 (-1.93%)
|
793,651 |
| 27 May 2009 |
GBX |
143 |
145.75 |
142.75 |
142.75 |
142.75 |
-0.75 (-0.52%)
|
376,469 |
| 26 May 2009 |
GBX |
146.5 |
146.75 |
142 |
143.5 |
143.5 |
-2.25 (-1.54%)
|
311,078 |
| 22 May 2009 |
GBX |
146.5 |
146.75 |
142 |
145.75 |
145.75 |
0.0 (0.0%)
|
428,355 |
| 21 May 2009 |
GBX |
146.5 |
148 |
142.75 |
145.75 |
145.75 |
-2.25 (-1.52%)
|
311,987 |
| 20 May 2009 |
GBX |
149.5 |
150 |
143.5 |
148 |
148 |
-1.25 (-0.84%)
|
765,343 |
| 19 May 2009 |
GBX |
148.75 |
151.75 |
147 |
149.25 |
149.25 |
+1.25 (+0.84%)
|
505,723 |
| 18 May 2009 |
GBX |
142.5 |
148.5 |
142.25 |
148 |
148 |
+4.25 (+2.96%)
|
908,431 |
| 15 May 2009 |
GBX |
138.5 |
145 |
138.5 |
143.75 |
143.75 |
+3.75 (+2.68%)
|
286,666 |
| 14 May 2009 |
GBX |
143.25 |
143.25 |
138 |
140 |
140 |
-2 (-1.41%)
|
462,493 |
| 13 May 2009 |
GBX |
140 |
149 |
138.25 |
142 |
142 |
+3.5 (+2.53%)
|
3,038,194 |
| 12 May 2009 |
GBX |
134.5 |
140.5 |
133.75 |
138.5 |
138.5 |
+2.5 (+1.84%)
|
175,738 |
| 11 May 2009 |
GBX |
134 |
139.75 |
133.75 |
136 |
136 |
-1 (-0.73%)
|
478,621 |
| 8 May 2009 |
GBX |
140.25 |
140.25 |
135 |
137 |
137 |
-2 (-1.44%)
|
463,908 |
| 7 May 2009 |
GBX |
138 |
143 |
135 |
139 |
139 |
+1.25 (+0.91%)
|
700,947 |
| 6 May 2009 |
GBX |
133 |
141.25 |
131 |
137.75 |
137.75 |
+4.75 (+3.57%)
|
1,202,469 |
| 5 May 2009 |
GBX |
123 |
133 |
123 |
133 |
133 |
+11.75 (+9.69%)
|
363,801 |
| 1 May 2009 |
GBX |
119.75 |
122 |
117 |
121.25 |
121.25 |
+3.5 (+2.97%)
|
1,755,652 |
| 30 Apr 2009 |
GBX |
115.75 |
121.75 |
115.75 |
117.75 |
117.75 |
+0.5 (+0.43%)
|
1,167,462 |
| 29 Apr 2009 |
GBX |
121.5 |
123.25 |
115.25 |
117.25 |
117.25 |
-4.5 (-3.70%)
|
573,943 |
| 28 Apr 2009 |
GBX |
124 |
124 |
120.5 |
121.75 |
121.75 |
-3.25 (-2.60%)
|
184,473 |
