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 |
| 22 Sep 2008 |
GBX |
126.75 |
128.25 |
125 |
125 |
125 |
-4 (-3.10%)
|
152,142 |
| 19 Sep 2008 |
GBX |
124.75 |
129 |
122 |
129 |
129 |
+9 (+7.50%)
|
653,537 |
| 18 Sep 2008 |
GBX |
117 |
120 |
116.25 |
120 |
120 |
+2.75 (+2.35%)
|
312,537 |
| 17 Sep 2008 |
GBX |
120.5 |
122 |
116 |
117.25 |
117.25 |
-2 (-1.68%)
|
677,511 |
| 16 Sep 2008 |
GBX |
118 |
120.75 |
116.75 |
119.25 |
119.25 |
-3.75 (-3.05%)
|
1,620,968 |
| 15 Sep 2008 |
GBX |
121 |
123 |
119.75 |
123 |
123 |
-1.25 (-1.01%)
|
654,448 |
| 12 Sep 2008 |
GBX |
121.75 |
124.25 |
121 |
124.25 |
124.25 |
+3.25 (+2.69%)
|
38,606 |
| 11 Sep 2008 |
GBX |
120 |
126 |
120 |
121 |
121 |
+0.5 (+0.41%)
|
98,084 |
| 10 Sep 2008 |
GBX |
118.5 |
120.5 |
118.5 |
120.5 |
120.5 |
+0.5 (+0.42%)
|
37,727 |
| 9 Sep 2008 |
GBX |
119.75 |
120.75 |
118.5 |
120 |
120 |
-1.25 (-1.03%)
|
138,917 |
| 8 Sep 2008 |
GBX |
119.5 |
121.25 |
119.5 |
121.25 |
121.25 |
+4 (+3.41%)
|
4,620 |
| 5 Sep 2008 |
GBX |
116.25 |
117.75 |
115.25 |
117.25 |
117.25 |
+0.25 (+0.21%)
|
39,849 |
| 4 Sep 2008 |
GBX |
118.75 |
120 |
116.75 |
117 |
117 |
-3.25 (-2.70%)
|
323,679 |
| 3 Sep 2008 |
GBX |
113 |
120.5 |
113 |
120.25 |
120.25 |
+4.5 (+3.89%)
|
185,121 |
| 2 Sep 2008 |
GBX |
112.25 |
115.75 |
112.25 |
115.75 |
115.75 |
+4 (+3.58%)
|
265,056 |
| 1 Sep 2008 |
GBX |
111.25 |
112 |
111 |
111.75 |
111.75 |
-0.25 (-0.22%)
|
21,291 |
| 29 Aug 2008 |
GBX |
108.25 |
117.25 |
108 |
112 |
112 |
+4.5 (+4.19%)
|
271,017 |
| 28 Aug 2008 |
GBX |
101 |
109 |
100 |
107.5 |
107.5 |
+4.75 (+4.62%)
|
298,615 |
| 27 Aug 2008 |
GBX |
100 |
102.75 |
100 |
102.75 |
102.75 |
+1.75 (+1.73%)
|
84,582 |
| 26 Aug 2008 |
GBX |
101 |
102 |
100 |
101 |
101 |
-1.5 (-1.46%)
|
23,324 |
| 22 Aug 2008 |
GBX |
99 |
102.75 |
98.5 |
102.5 |
102.5 |
+1.25 (+1.23%)
|
7,632,781 |
| 21 Aug 2008 |
GBX |
101.75 |
101.75 |
101.25 |
101.25 |
101.25 |
-0.5 (-0.49%)
|
33,927 |
| 20 Aug 2008 |
GBX |
103.5 |
103.5 |
99.25 |
101.75 |
101.75 |
-3.25 (-3.10%)
|
132,669 |
| 19 Aug 2008 |
GBX |
105.5 |
105.75 |
105 |
105 |
105 |
-1.5 (-1.41%)
|
42,900 |
| 18 Aug 2008 |
GBX |
105 |
107 |
105 |
106.5 |
106.5 |
-0.5 (-0.47%)
|
984,520 |
| 15 Aug 2008 |
GBX |
106 |
108 |
105.25 |
107 |
107 |
+1 (+0.94%)
|
174,515 |
| 14 Aug 2008 |
GBX |
108 |
108 |
105 |
106 |
106 |
-2.25 (-2.08%)
|
64,640 |
| 13 Aug 2008 |
GBX |
111 |
111 |
107.25 |
108.25 |
108.25 |
-2.5 (-2.26%)
|
359,383 |
| 12 Aug 2008 |
GBX |
110 |
112 |
110 |
110.75 |
110.75 |
-1.25 (-1.12%)
|
127,682 |
| 11 Aug 2008 |
GBX |
110 |
112.5 |
110 |
112 |
112 |
+1.75 (+1.59%)
|
43,886 |
