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 |
| 15 Dec 2008 |
GBX |
104 |
104.25 |
100.25 |
102.25 |
102.25 |
-4 (-3.76%)
|
213,734 |
| 12 Dec 2008 |
GBX |
107.5 |
109.25 |
104 |
106.25 |
106.25 |
-3 (-2.75%)
|
72,366 |
| 11 Dec 2008 |
GBX |
108.75 |
110 |
107 |
109.25 |
109.25 |
+0.5 (+0.46%)
|
80,641 |
| 10 Dec 2008 |
GBX |
108 |
109.75 |
108 |
108.75 |
108.75 |
+1 (+0.93%)
|
604,605 |
| 9 Dec 2008 |
GBX |
110.5 |
110.5 |
107.5 |
107.75 |
107.75 |
-2 (-1.82%)
|
722,067 |
| 8 Dec 2008 |
GBX |
110 |
110.75 |
108 |
109.75 |
109.75 |
+2.5 (+2.33%)
|
444,156 |
| 5 Dec 2008 |
GBX |
108 |
109 |
106 |
107.25 |
107.25 |
+0.25 (+0.23%)
|
74,443 |
| 4 Dec 2008 |
GBX |
104.25 |
109.75 |
104.25 |
107 |
107 |
+4 (+3.88%)
|
125,791 |
| 3 Dec 2008 |
GBX |
103 |
104 |
101 |
103 |
103 |
+1.25 (+1.23%)
|
401,706 |
| 2 Dec 2008 |
GBX |
102 |
102 |
101 |
101.75 |
101.75 |
+1.25 (+1.24%)
|
100,386 |
| 1 Dec 2008 |
GBX |
102 |
102 |
99 |
100.5 |
100.5 |
+0.5 (+0.50%)
|
705,955 |
| 28 Nov 2008 |
GBX |
103.5 |
104 |
100 |
100 |
100 |
-3.5 (-3.38%)
|
227,378 |
| 27 Nov 2008 |
GBX |
98.75 |
105.25 |
98.75 |
103.5 |
103.5 |
+5.5 (+5.61%)
|
573,844 |
| 26 Nov 2008 |
GBX |
98 |
98.5 |
97 |
98 |
98 |
0.0 (0.0%)
|
405,228 |
| 25 Nov 2008 |
GBX |
95.75 |
98.75 |
94.75 |
98 |
98 |
+3.5 (+3.70%)
|
344,007 |
| 24 Nov 2008 |
GBX |
94 |
95.5 |
94 |
94.5 |
94.5 |
+0.75 (+0.80%)
|
21,317 |
| 21 Nov 2008 |
GBX |
93.75 |
94.5 |
93.75 |
93.75 |
93.75 |
+0.75 (+0.81%)
|
318,665 |
| 20 Nov 2008 |
GBX |
94 |
94.75 |
91 |
93 |
93 |
-1.5 (-1.59%)
|
118,885 |
| 19 Nov 2008 |
GBX |
93.25 |
97.5 |
93 |
94.5 |
94.5 |
+0.5 (+0.53%)
|
87,609 |
| 18 Nov 2008 |
GBX |
97.5 |
97.5 |
85.25 |
94 |
94 |
-5.25 (-5.29%)
|
614,792 |
| 17 Nov 2008 |
GBX |
98.25 |
100 |
97.25 |
99.25 |
99.25 |
+0.25 (+0.25%)
|
335,763 |
| 14 Nov 2008 |
GBX |
99 |
100 |
98.25 |
99 |
99 |
+0.25 (+0.25%)
|
32,009 |
| 13 Nov 2008 |
GBX |
99.25 |
100.75 |
95.5 |
98.75 |
98.75 |
-1 (-1.00%)
|
891,755 |
| 12 Nov 2008 |
GBX |
99 |
100.5 |
98.5 |
99.75 |
99.75 |
+1.75 (+1.79%)
|
112,964 |
| 11 Nov 2008 |
GBX |
104 |
104 |
96.5 |
98 |
98 |
-6 (-5.77%)
|
139,113 |
| 10 Nov 2008 |
GBX |
110 |
112 |
104 |
104 |
104 |
-6.5 (-5.88%)
|
145,007 |
| 7 Nov 2008 |
GBX |
113 |
113 |
110 |
110.5 |
110.5 |
0.0 (0.0%)
|
348,834 |
| 6 Nov 2008 |
GBX |
110 |
112 |
109.5 |
110.5 |
110.5 |
-3 (-2.64%)
|
18,909 |
| 5 Nov 2008 |
GBX |
112.5 |
113.5 |
110 |
113.5 |
113.5 |
+1 (+0.89%)
|
194,924 |
| 4 Nov 2008 |
GBX |
112.25 |
115 |
112.25 |
112.5 |
112.5 |
-2.25 (-1.96%)
|
183,055 |
