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 |
| 15 May 2008 |
GBX |
120 |
120.25 |
118 |
120.25 |
120.25 |
0.0 (0.0%)
|
470,293 |
| 14 May 2008 |
GBX |
122.5 |
122.75 |
117 |
120.25 |
120.25 |
-3.75 (-3.02%)
|
434,853 |
| 13 May 2008 |
GBX |
129 |
129 |
123 |
124 |
124 |
-2.5 (-1.98%)
|
116,500 |
| 12 May 2008 |
GBX |
126 |
129 |
126 |
126.5 |
126.5 |
-0.25 (-0.20%)
|
57,036 |
| 9 May 2008 |
GBX |
127.25 |
129 |
126.75 |
126.75 |
126.75 |
-3.75 (-2.87%)
|
43,056 |
| 8 May 2008 |
GBX |
128 |
130.5 |
127.5 |
130.5 |
130.5 |
-0.25 (-0.19%)
|
42,197 |
| 7 May 2008 |
GBX |
129 |
131 |
129 |
130.75 |
130.75 |
-1.25 (-0.95%)
|
238,622 |
| 6 May 2008 |
GBX |
132.75 |
132.75 |
130.75 |
132 |
132 |
+1 (+0.76%)
|
52,284 |
| 2 May 2008 |
GBX |
132 |
132 |
129.25 |
131 |
131 |
+2 (+1.55%)
|
273,935 |
| 1 May 2008 |
GBX |
130.75 |
130.75 |
129 |
129 |
129 |
-0.5 (-0.39%)
|
220,596 |
| 30 Apr 2008 |
GBX |
128 |
130.5 |
128 |
129.5 |
129.5 |
+0.25 (+0.19%)
|
73,571 |
| 29 Apr 2008 |
GBX |
130 |
130 |
127.75 |
129.25 |
129.25 |
-0.75 (-0.58%)
|
105,282 |
| 28 Apr 2008 |
GBX |
129 |
130 |
128 |
130 |
130 |
0.0 (0.0%)
|
27,465 |
| 25 Apr 2008 |
GBX |
130 |
131.25 |
129.5 |
130 |
130 |
-3.25 (-2.44%)
|
106,714 |
| 24 Apr 2008 |
GBX |
136 |
136 |
130 |
133.25 |
133.25 |
-2.25 (-1.66%)
|
79,521 |
| 23 Apr 2008 |
GBX |
133 |
135.5 |
132.75 |
135.5 |
135.5 |
+0.5 (+0.37%)
|
825,978 |
| 22 Apr 2008 |
GBX |
133 |
135 |
133 |
135 |
135 |
0.0 (0.0%)
|
30,320 |
| 21 Apr 2008 |
GBX |
130 |
135.75 |
130 |
135 |
135 |
+3 (+2.27%)
|
71,188 |
| 18 Apr 2008 |
GBX |
130 |
133 |
130 |
132 |
132 |
+0.5 (+0.38%)
|
101,578 |
| 17 Apr 2008 |
GBX |
131.5 |
132 |
130 |
131.5 |
131.5 |
+1.5 (+1.15%)
|
139,071 |
| 16 Apr 2008 |
GBX |
128.5 |
132 |
127.5 |
130 |
130 |
+2.5 (+1.96%)
|
79,509 |
| 15 Apr 2008 |
GBX |
129.75 |
129.75 |
124.25 |
127.5 |
127.5 |
-4.5 (-3.41%)
|
348,690 |
| 14 Apr 2008 |
GBX |
132 |
133.25 |
129.75 |
132 |
132 |
-2.5 (-1.86%)
|
24,489 |
| 11 Apr 2008 |
GBX |
135 |
135 |
133.25 |
134.5 |
134.5 |
-3 (-2.18%)
|
22,611 |
| 10 Apr 2008 |
GBX |
135.75 |
137.75 |
133.25 |
137.5 |
137.5 |
-1 (-0.72%)
|
61,114 |
| 9 Apr 2008 |
GBX |
138.75 |
140.75 |
135 |
138.5 |
138.5 |
+1.75 (+1.28%)
|
88,720 |
| 8 Apr 2008 |
GBX |
138 |
141.75 |
136.75 |
136.75 |
136.75 |
-1.25 (-0.91%)
|
74,802 |
| 7 Apr 2008 |
GBX |
139.75 |
141.75 |
138 |
138 |
138 |
-1.5 (-1.08%)
|
142,534 |
| 4 Apr 2008 |
GBX |
140 |
142 |
139.5 |
139.5 |
139.5 |
-3 (-2.11%)
|
330,132 |
| 3 Apr 2008 |
GBX |
140.75 |
143 |
140.75 |
142.5 |
142.5 |
0.0 (0.0%)
|
180,871 |
