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 |
| 29 Jan 2009 |
GBX |
115.75 |
116.75 |
106 |
113.75 |
113.75 |
-3.25 (-2.78%)
|
666,502 |
| 28 Jan 2009 |
GBX |
111.5 |
119.75 |
111 |
117 |
117 |
+3 (+2.63%)
|
977,232 |
| 27 Jan 2009 |
GBX |
114 |
115 |
111 |
114 |
114 |
-1.5 (-1.30%)
|
630,773 |
| 26 Jan 2009 |
GBX |
113.5 |
116 |
111 |
115.5 |
115.5 |
+3 (+2.67%)
|
95,496 |
| 23 Jan 2009 |
GBX |
118.5 |
118.5 |
112.25 |
112.5 |
112.5 |
-5 (-4.26%)
|
329,480 |
| 22 Jan 2009 |
GBX |
115.25 |
117.5 |
115 |
117.5 |
117.5 |
+1.25 (+1.08%)
|
86,892 |
| 21 Jan 2009 |
GBX |
112 |
120.5 |
112 |
116.25 |
116.25 |
+1.75 (+1.53%)
|
356,849 |
| 20 Jan 2009 |
GBX |
110 |
114.5 |
109.75 |
114.5 |
114.5 |
+5.25 (+4.81%)
|
196,056 |
| 19 Jan 2009 |
GBX |
113.75 |
114 |
109 |
109.25 |
109.25 |
-2.75 (-2.46%)
|
149,922 |
| 16 Jan 2009 |
GBX |
111.75 |
115.25 |
110.75 |
112 |
112 |
+1 (+0.90%)
|
189,669 |
| 15 Jan 2009 |
GBX |
117 |
117 |
109 |
111 |
111 |
-2.5 (-2.20%)
|
192,104 |
| 14 Jan 2009 |
GBX |
113.25 |
116.25 |
113.25 |
113.5 |
113.5 |
+0.25 (+0.22%)
|
273,192 |
| 13 Jan 2009 |
GBX |
118 |
118 |
113.25 |
113.25 |
113.25 |
-5.75 (-4.83%)
|
116,668 |
| 12 Jan 2009 |
GBX |
112.5 |
119 |
112.5 |
119 |
119 |
+8 (+7.21%)
|
494,874 |
| 9 Jan 2009 |
GBX |
111 |
113.75 |
110.75 |
111 |
111 |
+0.25 (+0.23%)
|
190,131 |
| 8 Jan 2009 |
GBX |
113.5 |
115.75 |
110 |
110.75 |
110.75 |
-5.25 (-4.53%)
|
1,112,931 |
| 7 Jan 2009 |
GBX |
115 |
117.25 |
111 |
116 |
116 |
+1 (+0.87%)
|
576,021 |
| 6 Jan 2009 |
GBX |
106.5 |
116.75 |
106.5 |
115 |
115 |
+8 (+7.48%)
|
775,649 |
| 5 Jan 2009 |
GBX |
106.75 |
111 |
106.75 |
107 |
107 |
-1 (-0.93%)
|
595,007 |
| 2 Jan 2009 |
GBX |
105.5 |
108 |
104.5 |
108 |
108 |
+3.75 (+3.60%)
|
85,918 |
| 31 Dec 2008 |
GBX |
104.75 |
106.5 |
104 |
104.25 |
104.25 |
-1 (-0.95%)
|
669,041 |
| 30 Dec 2008 |
GBX |
101.75 |
105.25 |
101.75 |
105.25 |
105.25 |
+3.75 (+3.69%)
|
2,212,853 |
| 29 Dec 2008 |
GBX |
102.5 |
106 |
101.5 |
101.5 |
101.5 |
-2.75 (-2.64%)
|
46,906 |
| 24 Dec 2008 |
GBX |
106.5 |
106.5 |
104.25 |
104.25 |
104.25 |
-0.75 (-0.71%)
|
50,845 |
| 23 Dec 2008 |
GBX |
104 |
106 |
103 |
105 |
105 |
+1 (+0.96%)
|
257,082 |
| 22 Dec 2008 |
GBX |
115 |
115 |
100 |
104 |
104 |
-12.5 (-10.73%)
|
402,350 |
| 19 Dec 2008 |
GBX |
103 |
116.5 |
102.5 |
116.5 |
116.5 |
+15 (+14.78%)
|
1,959,950 |
| 18 Dec 2008 |
GBX |
98.75 |
103.25 |
98.5 |
101.5 |
101.5 |
+3.5 (+3.57%)
|
1,464,163 |
| 17 Dec 2008 |
GBX |
99.5 |
102 |
98 |
98 |
98 |
-2 (-2%)
|
814,735 |
| 16 Dec 2008 |
GBX |
101.75 |
102.75 |
100 |
100 |
100 |
-2.25 (-2.20%)
|
206,968 |
