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 |
| 12 Mar 2009 |
GBX |
106.5 |
113.75 |
106.5 |
113.75 |
113.75 |
+6.25 (+5.81%)
|
238,574 |
| 11 Mar 2009 |
GBX |
106 |
109.5 |
105 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
2,486,864 |
| 10 Mar 2009 |
GBX |
98.5 |
107.5 |
98.5 |
106 |
106 |
+8 (+8.16%)
|
189,295 |
| 9 Mar 2009 |
GBX |
103 |
103.75 |
98 |
98 |
98 |
-6.5 (-6.22%)
|
682,509 |
| 6 Mar 2009 |
GBX |
111.75 |
111.75 |
104 |
104.5 |
104.5 |
-6.75 (-6.07%)
|
3,741,439 |
| 5 Mar 2009 |
GBX |
111 |
113 |
110.5 |
111.25 |
111.25 |
-0.5 (-0.45%)
|
1,969,865 |
| 4 Mar 2009 |
GBX |
113 |
113 |
110.75 |
111.75 |
111.75 |
+0.5 (+0.45%)
|
281,150 |
| 3 Mar 2009 |
GBX |
111.5 |
112.5 |
110 |
111.25 |
111.25 |
+1.25 (+1.14%)
|
513,826 |
| 2 Mar 2009 |
GBX |
111 |
112.75 |
110 |
110 |
110 |
-2 (-1.79%)
|
135,002 |
| 27 Feb 2009 |
GBX |
112.25 |
113.75 |
110.75 |
112 |
112 |
-1 (-0.88%)
|
142,658 |
| 26 Feb 2009 |
GBX |
113 |
113.25 |
110 |
113 |
113 |
0.0 (0.0%)
|
194,382 |
| 25 Feb 2009 |
GBX |
108.75 |
114 |
108.75 |
113 |
113 |
+5 (+4.63%)
|
268,918 |
| 24 Feb 2009 |
GBX |
109.75 |
109.75 |
106 |
108 |
108 |
-1.5 (-1.37%)
|
480,941 |
| 23 Feb 2009 |
GBX |
110.25 |
111.75 |
109 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
522,956 |
| 20 Feb 2009 |
GBX |
110 |
112.75 |
108.75 |
110 |
110 |
-0.75 (-0.68%)
|
1,317,008 |
| 19 Feb 2009 |
GBX |
111.25 |
113.75 |
110 |
110.75 |
110.75 |
-0.25 (-0.23%)
|
176,365 |
| 18 Feb 2009 |
GBX |
112.5 |
112.5 |
110 |
111 |
111 |
-0.25 (-0.22%)
|
255,908 |
| 17 Feb 2009 |
GBX |
113 |
113.25 |
111 |
111.25 |
111.25 |
-1.75 (-1.55%)
|
82,955 |
| 16 Feb 2009 |
GBX |
113 |
115 |
113 |
113 |
113 |
-1 (-0.88%)
|
14,529 |
| 13 Feb 2009 |
GBX |
114.75 |
115 |
113.25 |
114 |
114 |
-1 (-0.87%)
|
178,490 |
| 12 Feb 2009 |
GBX |
115.75 |
115.75 |
113 |
115 |
115 |
0.0 (0.0%)
|
467,686 |
| 11 Feb 2009 |
GBX |
112 |
115.75 |
112 |
115 |
115 |
+1 (+0.88%)
|
404,543 |
| 10 Feb 2009 |
GBX |
112.75 |
114 |
112 |
114 |
114 |
-0.5 (-0.44%)
|
113,165 |
| 9 Feb 2009 |
GBX |
113.75 |
115 |
113.75 |
114.5 |
114.5 |
+0.5 (+0.44%)
|
135,071 |
| 6 Feb 2009 |
GBX |
112 |
115.25 |
112 |
114 |
114 |
0.0 (0.0%)
|
416,708 |
| 5 Feb 2009 |
GBX |
113.5 |
114 |
111 |
114 |
114 |
0.0 (0.0%)
|
193,823 |
| 4 Feb 2009 |
GBX |
114.75 |
115.5 |
113 |
114 |
114 |
-1 (-0.87%)
|
885,981 |
| 3 Feb 2009 |
GBX |
114 |
115 |
111.75 |
115 |
115 |
+3.75 (+3.37%)
|
198,348 |
| 2 Feb 2009 |
GBX |
111.75 |
112.5 |
110 |
111.25 |
111.25 |
-1.5 (-1.33%)
|
78,464 |
| 30 Jan 2009 |
GBX |
112.25 |
114.75 |
111.5 |
112.75 |
112.75 |
-1 (-0.88%)
|
629,846 |
