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 |
| 3 Nov 2008 |
GBX |
112.5 |
114.75 |
112.5 |
114.75 |
114.75 |
+2.25 (+2%)
|
189,796 |
| 31 Oct 2008 |
GBX |
100 |
112.5 |
100 |
112.5 |
112.5 |
+11.25 (+11.11%)
|
169,101 |
| 30 Oct 2008 |
GBX |
103.25 |
104 |
100.25 |
101.25 |
101.25 |
+0.5 (+0.50%)
|
12,613 |
| 29 Oct 2008 |
GBX |
95.75 |
103 |
95.75 |
100.75 |
100.75 |
+5.75 (+6.05%)
|
156,432 |
| 28 Oct 2008 |
GBX |
97 |
97 |
92 |
95 |
95 |
0.0 (0.0%)
|
103,454 |
| 27 Oct 2008 |
GBX |
100 |
100 |
95 |
95 |
95 |
-7.75 (-7.54%)
|
57,664 |
| 24 Oct 2008 |
GBX |
106 |
106 |
99 |
102.75 |
102.75 |
-5.5 (-5.08%)
|
162,701 |
| 23 Oct 2008 |
GBX |
107 |
109.5 |
107 |
108.25 |
108.25 |
+1.25 (+1.17%)
|
55,267 |
| 22 Oct 2008 |
GBX |
104 |
110.75 |
104 |
107 |
107 |
-0.5 (-0.47%)
|
221,871 |
| 21 Oct 2008 |
GBX |
103 |
107.5 |
103 |
107.5 |
107.5 |
+2.5 (+2.38%)
|
1,493,691 |
| 20 Oct 2008 |
GBX |
102.25 |
105.5 |
100 |
105 |
105 |
+0.75 (+0.72%)
|
39,102 |
| 17 Oct 2008 |
GBX |
108.25 |
108.25 |
100.25 |
104.25 |
104.25 |
-3.75 (-3.47%)
|
733,561 |
| 16 Oct 2008 |
GBX |
110 |
112 |
108 |
108 |
108 |
-4.25 (-3.79%)
|
87,011 |
| 15 Oct 2008 |
GBX |
110.25 |
113.75 |
110.25 |
112.25 |
112.25 |
-2.25 (-1.97%)
|
104,691 |
| 14 Oct 2008 |
GBX |
110.5 |
114.5 |
110.25 |
114.5 |
114.5 |
+6 (+5.53%)
|
174,372 |
| 13 Oct 2008 |
GBX |
112 |
114 |
108.5 |
108.5 |
108.5 |
-2.5 (-2.25%)
|
588,127 |
| 10 Oct 2008 |
GBX |
113 |
114.5 |
108.25 |
111 |
111 |
-4.25 (-3.69%)
|
499,244 |
| 9 Oct 2008 |
GBX |
113.25 |
116.5 |
113 |
115.25 |
115.25 |
+2.25 (+1.99%)
|
238,789 |
| 8 Oct 2008 |
GBX |
110 |
115.5 |
109.25 |
113 |
113 |
-2 (-1.74%)
|
234,283 |
| 7 Oct 2008 |
GBX |
115.25 |
117.75 |
113.25 |
115 |
115 |
0.0 (0.0%)
|
155,271 |
| 6 Oct 2008 |
GBX |
119 |
119 |
113.25 |
115 |
115 |
-3.25 (-2.75%)
|
154,916 |
| 3 Oct 2008 |
GBX |
120 |
120.25 |
116.75 |
118.25 |
118.25 |
-0.75 (-0.63%)
|
189,804 |
| 2 Oct 2008 |
GBX |
125 |
126 |
119 |
119 |
119 |
-10.25 (-7.93%)
|
179,727 |
| 1 Oct 2008 |
GBX |
123.5 |
129.25 |
123.5 |
129.25 |
129.25 |
+4.5 (+3.61%)
|
243,421 |
| 30 Sep 2008 |
GBX |
118 |
124.75 |
110.25 |
124.75 |
124.75 |
+2.75 (+2.25%)
|
907,536 |
| 29 Sep 2008 |
GBX |
128.5 |
128.5 |
122 |
122 |
122 |
-4.25 (-3.37%)
|
432,857 |
| 26 Sep 2008 |
GBX |
130 |
130 |
125 |
126.25 |
126.25 |
+0.25 (+0.20%)
|
395,403 |
| 25 Sep 2008 |
GBX |
127.25 |
128.25 |
125 |
126 |
126 |
-1.25 (-0.98%)
|
3,040,679 |
| 24 Sep 2008 |
GBX |
125.75 |
127.75 |
125.25 |
127.25 |
127.25 |
-0.25 (-0.20%)
|
28,539 |
| 23 Sep 2008 |
GBX |
125.25 |
128.75 |
124 |
127.5 |
127.5 |
+2.5 (+2%)
|
132,586 |
