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 |
| 27 Apr 2009 |
GBX |
124 |
126.25 |
121 |
125 |
125 |
0.0 (0.0%)
|
182,532 |
| 24 Apr 2009 |
GBX |
125 |
128.25 |
124 |
125 |
125 |
0.0 (0.0%)
|
335,730 |
| 23 Apr 2009 |
GBX |
122 |
130.25 |
120 |
125 |
125 |
+5 (+4.17%)
|
575,281 |
| 22 Apr 2009 |
GBX |
124 |
124 |
118 |
120 |
120 |
-2 (-1.64%)
|
1,146,444 |
| 21 Apr 2009 |
GBX |
126.5 |
129.75 |
122 |
122 |
122 |
-5.5 (-4.31%)
|
161,054 |
| 20 Apr 2009 |
GBX |
129 |
132.75 |
127.25 |
127.5 |
127.5 |
-2.25 (-1.73%)
|
1,592,196 |
| 17 Apr 2009 |
GBX |
133 |
136 |
129.25 |
129.75 |
129.75 |
-2.25 (-1.70%)
|
193,402 |
| 16 Apr 2009 |
GBX |
129 |
136 |
129 |
132 |
132 |
+2.25 (+1.73%)
|
382,841 |
| 15 Apr 2009 |
GBX |
126 |
130 |
126 |
129.75 |
129.75 |
+4.75 (+3.80%)
|
563,297 |
| 14 Apr 2009 |
GBX |
121.25 |
127.75 |
121.25 |
125 |
125 |
+6 (+5.04%)
|
918,359 |
| 9 Apr 2009 |
GBX |
119.75 |
121.25 |
118.25 |
119 |
119 |
0.0 (0.0%)
|
780,730 |
| 8 Apr 2009 |
GBX |
119 |
121.75 |
116.5 |
119 |
119 |
-1 (-0.83%)
|
539,712 |
| 7 Apr 2009 |
GBX |
129.75 |
129.75 |
117 |
120 |
120 |
-8.25 (-6.43%)
|
309,664 |
| 6 Apr 2009 |
GBX |
128 |
133.25 |
126.75 |
128.25 |
128.25 |
+2.5 (+1.99%)
|
205,413 |
| 3 Apr 2009 |
GBX |
122.5 |
130 |
122.5 |
125.75 |
125.75 |
+4.25 (+3.50%)
|
524,115 |
| 2 Apr 2009 |
GBX |
119 |
123.5 |
118.5 |
121.5 |
121.5 |
+3 (+2.53%)
|
904,156 |
| 1 Apr 2009 |
GBX |
116.75 |
118.5 |
116.75 |
118.5 |
118.5 |
+0.5 (+0.42%)
|
453,400 |
| 31 Mar 2009 |
GBX |
118.5 |
118.5 |
117 |
118 |
118 |
-0.5 (-0.42%)
|
873,807 |
| 30 Mar 2009 |
GBX |
121 |
121.25 |
116.5 |
118.5 |
118.5 |
-4.5 (-3.66%)
|
461,556 |
| 27 Mar 2009 |
GBX |
121.75 |
124.75 |
120.5 |
123 |
123 |
+2 (+1.65%)
|
429,772 |
| 26 Mar 2009 |
GBX |
113 |
121 |
113 |
121 |
121 |
+9.5 (+8.52%)
|
258,706 |
| 25 Mar 2009 |
GBX |
113 |
113 |
110.25 |
111.5 |
111.5 |
+1.5 (+1.36%)
|
206,670 |
| 24 Mar 2009 |
GBX |
111.75 |
113 |
108.25 |
110 |
110 |
0.0 (0.0%)
|
271,671 |
| 23 Mar 2009 |
GBX |
115.5 |
115.75 |
109.5 |
110 |
110 |
-4 (-3.51%)
|
1,227,591 |
| 20 Mar 2009 |
GBX |
114.75 |
115.5 |
113 |
114 |
114 |
0.0 (0.0%)
|
911,420 |
| 19 Mar 2009 |
GBX |
111 |
115 |
111 |
114 |
114 |
+0.25 (+0.22%)
|
217,654 |
| 18 Mar 2009 |
GBX |
113.25 |
115 |
112.25 |
113.75 |
113.75 |
-1 (-0.87%)
|
146,073 |
| 17 Mar 2009 |
GBX |
115.5 |
115.5 |
113 |
114.75 |
114.75 |
-0.25 (-0.22%)
|
231,525 |
| 16 Mar 2009 |
GBX |
113.25 |
115.75 |
113.25 |
115 |
115 |
0.0 (0.0%)
|
92,383 |
| 13 Mar 2009 |
GBX |
114 |
116.5 |
113.25 |
115 |
115 |
+1.25 (+1.10%)
|
819,803 |
