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 |
| 27 Jun 2008 |
GBX |
113 |
115.5 |
112 |
112.25 |
112.25 |
-1 (-0.88%)
|
100,204 |
| 26 Jun 2008 |
GBX |
113.25 |
115.5 |
111.75 |
113.25 |
113.25 |
-1.75 (-1.52%)
|
66,029 |
| 25 Jun 2008 |
GBX |
112.75 |
115.25 |
112.75 |
115 |
115 |
+2.75 (+2.45%)
|
144,720 |
| 24 Jun 2008 |
GBX |
118.25 |
118.25 |
112 |
112.25 |
112.25 |
-7.75 (-6.46%)
|
645,403 |
| 23 Jun 2008 |
GBX |
126 |
126 |
119 |
120 |
120 |
-6.5 (-5.14%)
|
202,808 |
| 20 Jun 2008 |
GBX |
128 |
128 |
125 |
126.5 |
126.5 |
-1.5 (-1.17%)
|
212,229 |
| 19 Jun 2008 |
GBX |
130.5 |
130.5 |
128 |
128 |
128 |
-2 (-1.54%)
|
172,259 |
| 18 Jun 2008 |
GBX |
126.75 |
132 |
126.75 |
130 |
130 |
+3 (+2.36%)
|
239,719 |
| 17 Jun 2008 |
GBX |
121.25 |
127 |
119.5 |
127 |
127 |
+7.5 (+6.28%)
|
86,666 |
| 16 Jun 2008 |
GBX |
120 |
121.75 |
119.5 |
119.5 |
119.5 |
-2.5 (-2.05%)
|
68,914 |
| 13 Jun 2008 |
GBX |
124.75 |
124.75 |
119 |
122 |
122 |
-2 (-1.61%)
|
188,036 |
| 12 Jun 2008 |
GBX |
122 |
124 |
121.75 |
124 |
124 |
+2.75 (+2.27%)
|
182,462 |
| 11 Jun 2008 |
GBX |
123.25 |
123.75 |
119.5 |
121.25 |
121.25 |
-0.75 (-0.61%)
|
1,196,621 |
| 10 Jun 2008 |
GBX |
123.5 |
123.75 |
122 |
122 |
122 |
-2.25 (-1.81%)
|
106,654 |
| 9 Jun 2008 |
GBX |
128 |
128.5 |
123.25 |
124.25 |
124.25 |
-3.75 (-2.93%)
|
63,442 |
| 6 Jun 2008 |
GBX |
132.5 |
132.5 |
128 |
128 |
128 |
-2 (-1.54%)
|
66,839 |
| 5 Jun 2008 |
GBX |
130 |
131.5 |
128.25 |
130 |
130 |
+2 (+1.56%)
|
27,301 |
| 4 Jun 2008 |
GBX |
130.5 |
131.25 |
128 |
128 |
128 |
-2 (-1.54%)
|
462,875 |
| 3 Jun 2008 |
GBX |
133 |
133 |
130 |
130 |
130 |
-1.5 (-1.14%)
|
85,004 |
| 2 Jun 2008 |
GBX |
130 |
133 |
130 |
131.5 |
131.5 |
+0.25 (+0.19%)
|
34,931 |
| 30 May 2008 |
GBX |
123 |
133.25 |
123 |
131.25 |
131.25 |
+9.25 (+7.58%)
|
500,432 |
| 29 May 2008 |
GBX |
120 |
122 |
120 |
122 |
122 |
+0.5 (+0.41%)
|
25,349 |
| 28 May 2008 |
GBX |
119.75 |
121.5 |
118.25 |
121.5 |
121.5 |
+1.75 (+1.46%)
|
25,938 |
| 27 May 2008 |
GBX |
117.25 |
120 |
117.25 |
119.75 |
119.75 |
+0.75 (+0.63%)
|
82,886 |
| 23 May 2008 |
GBX |
120 |
120 |
117.5 |
119 |
119 |
+1 (+0.85%)
|
26,861 |
| 22 May 2008 |
GBX |
118 |
119 |
116.75 |
118 |
118 |
0.0 (0.0%)
|
1,229,957 |
| 21 May 2008 |
GBX |
120 |
120 |
118 |
118 |
118 |
-1.5 (-1.26%)
|
69,401 |
| 20 May 2008 |
GBX |
118 |
120 |
118 |
119.5 |
119.5 |
-0.5 (-0.42%)
|
29,133 |
| 19 May 2008 |
GBX |
120 |
121 |
119 |
120 |
120 |
0.0 (0.0%)
|
37,197 |
| 16 May 2008 |
GBX |
120 |
121.5 |
119.5 |
120 |
120 |
-0.25 (-0.21%)
|
115,435 |
