Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Aug 2008 |
GBX |
111.5 |
112 |
110 |
110.25 |
110.25 |
+0.5 (+0.46%)
|
177,616 |
| 7 Aug 2008 |
GBX |
108 |
111 |
108 |
109.75 |
109.75 |
+1.75 (+1.62%)
|
377,792 |
| 6 Aug 2008 |
GBX |
107.75 |
109.25 |
107.5 |
108 |
108 |
+0.25 (+0.23%)
|
356,601 |
| 5 Aug 2008 |
GBX |
105.5 |
108 |
105.5 |
107.75 |
107.75 |
+0.75 (+0.70%)
|
469,617 |
| 4 Aug 2008 |
GBX |
107.5 |
107.5 |
105.5 |
107 |
107 |
0.0 (0.0%)
|
31,998 |
| 1 Aug 2008 |
GBX |
106.75 |
108 |
105.5 |
107 |
107 |
-1 (-0.93%)
|
218,363 |
| 31 Jul 2008 |
GBX |
107 |
108 |
106 |
108 |
108 |
+0.75 (+0.70%)
|
79,612 |
| 30 Jul 2008 |
GBX |
106 |
109 |
106 |
107.25 |
107.25 |
+1.25 (+1.18%)
|
143,740 |
| 29 Jul 2008 |
GBX |
104.5 |
106 |
103.75 |
106 |
106 |
+1.5 (+1.44%)
|
13,330 |
| 28 Jul 2008 |
GBX |
106 |
106 |
104.5 |
104.5 |
104.5 |
-1.5 (-1.42%)
|
6,885 |
| 25 Jul 2008 |
GBX |
106.5 |
108.5 |
104.25 |
106 |
106 |
-2 (-1.85%)
|
143,216 |
| 24 Jul 2008 |
GBX |
107.75 |
109.5 |
107 |
108 |
108 |
-0.5 (-0.46%)
|
1,334,967 |
| 23 Jul 2008 |
GBX |
102 |
108.5 |
102 |
108.5 |
108.5 |
+6.5 (+6.37%)
|
817,580 |
| 22 Jul 2008 |
GBX |
101.5 |
102 |
100.25 |
102 |
102 |
+0.5 (+0.49%)
|
2,317,655 |
| 21 Jul 2008 |
GBX |
99 |
102.25 |
99 |
101.5 |
101.5 |
+3 (+3.05%)
|
484,255 |
| 18 Jul 2008 |
GBX |
96.25 |
99 |
96.25 |
98.5 |
98.5 |
+1 (+1.03%)
|
1,028,695 |
| 17 Jul 2008 |
GBX |
101 |
101.75 |
96.25 |
97.5 |
97.5 |
-2.25 (-2.26%)
|
139,371 |
| 16 Jul 2008 |
GBX |
102 |
102.5 |
99.75 |
99.75 |
99.75 |
-2.25 (-2.21%)
|
37,860 |
| 15 Jul 2008 |
GBX |
102.5 |
104 |
101 |
102 |
102 |
-3.25 (-3.09%)
|
34,303 |
| 14 Jul 2008 |
GBX |
103.75 |
105.5 |
103.75 |
105.25 |
105.25 |
+3.5 (+3.44%)
|
35,190 |
| 11 Jul 2008 |
GBX |
102.25 |
102.25 |
101.5 |
101.75 |
101.75 |
-3.25 (-3.10%)
|
72,212 |
| 10 Jul 2008 |
GBX |
101.25 |
105 |
101.25 |
105 |
105 |
+2 (+1.94%)
|
4,772 |
| 9 Jul 2008 |
GBX |
105.5 |
105.5 |
102.5 |
103 |
103 |
-1.75 (-1.67%)
|
131,883 |
| 8 Jul 2008 |
GBX |
104 |
105.25 |
103.25 |
104.75 |
104.75 |
-0.5 (-0.48%)
|
58,036 |
| 7 Jul 2008 |
GBX |
105.25 |
105.5 |
103 |
105.25 |
105.25 |
+1.25 (+1.20%)
|
106,885 |
| 4 Jul 2008 |
GBX |
100 |
106 |
100 |
104 |
104 |
+6 (+6.12%)
|
140,371 |
| 3 Jul 2008 |
GBX |
102 |
102 |
97.5 |
98 |
98 |
-5 (-4.85%)
|
233,774 |
| 2 Jul 2008 |
GBX |
111.5 |
111.5 |
102.75 |
103 |
103 |
-9 (-8.04%)
|
179,434 |
| 1 Jul 2008 |
GBX |
116 |
116 |
111.75 |
112 |
112 |
-5 (-4.27%)
|
45,940 |
| 30 Jun 2008 |
GBX |
111.75 |
117 |
111.75 |
117 |
117 |
+4.75 (+4.23%)
|
66,984 |
