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 |
| 2 Apr 2008 |
GBX |
142 |
142.75 |
140 |
142.5 |
142.5 |
+0.5 (+0.35%)
|
188,615 |
| 1 Apr 2008 |
GBX |
134 |
144 |
134 |
142 |
142 |
+4 (+2.90%)
|
276,865 |
| 31 Mar 2008 |
GBX |
139 |
139 |
134.75 |
138 |
138 |
+1 (+0.73%)
|
354,844 |
| 28 Mar 2008 |
GBX |
144 |
144.75 |
135 |
137 |
137 |
-12 (-8.05%)
|
1,690,486 |
| 27 Mar 2008 |
GBX |
134.5 |
151.5 |
134.5 |
149 |
149 |
+13.75 (+10.17%)
|
6,280,123 |
| 26 Mar 2008 |
GBX |
135.75 |
137 |
135.25 |
135.25 |
135.25 |
-1.5 (-1.10%)
|
237,278 |
| 25 Mar 2008 |
GBX |
135 |
137.5 |
134.5 |
136.75 |
136.75 |
+3.25 (+2.43%)
|
215,420 |
| 20 Mar 2008 |
GBX |
136 |
140 |
133.25 |
133.5 |
133.5 |
-5 (-3.61%)
|
492,637 |
| 19 Mar 2008 |
GBX |
145 |
145.75 |
138 |
138.5 |
138.5 |
-5.5 (-3.82%)
|
105,771 |
| 18 Mar 2008 |
GBX |
143 |
144.5 |
141 |
144 |
144 |
+1 (+0.70%)
|
136,357 |
| 17 Mar 2008 |
GBX |
148.5 |
148.5 |
140.75 |
143 |
143 |
-6.25 (-4.19%)
|
91,312 |
| 14 Mar 2008 |
GBX |
153 |
153 |
149.25 |
149.25 |
149.25 |
-0.75 (-0.50%)
|
58,401 |
| 13 Mar 2008 |
GBX |
157 |
157 |
150 |
150 |
150 |
-6 (-3.85%)
|
61,023 |
| 12 Mar 2008 |
GBX |
157.25 |
158.75 |
156 |
156 |
156 |
0.0 (0.0%)
|
167,304 |
| 11 Mar 2008 |
GBX |
160 |
160.75 |
156 |
156 |
156 |
-1 (-0.64%)
|
221,480 |
| 10 Mar 2008 |
GBX |
160.75 |
160.75 |
157 |
157 |
157 |
-3 (-1.88%)
|
108,998 |
| 7 Mar 2008 |
GBX |
156 |
161 |
156 |
160 |
160 |
+2.25 (+1.43%)
|
143,963 |
| 6 Mar 2008 |
GBX |
157 |
159 |
155 |
157.75 |
157.75 |
+0.75 (+0.48%)
|
70,454 |
| 5 Mar 2008 |
GBX |
156 |
158 |
155.25 |
157 |
157 |
-2 (-1.26%)
|
8,004 |
| 4 Mar 2008 |
GBX |
158 |
160.75 |
156 |
159 |
159 |
+2 (+1.27%)
|
41,610 |
| 3 Mar 2008 |
GBX |
156 |
158.25 |
155.5 |
157 |
157 |
-2 (-1.26%)
|
17,731 |
| 29 Feb 2008 |
GBX |
157.5 |
160.75 |
157 |
159 |
159 |
-0.25 (-0.16%)
|
99,686 |
| 28 Feb 2008 |
GBX |
159 |
160 |
157 |
159.25 |
159.25 |
-0.25 (-0.16%)
|
46,954 |
| 27 Feb 2008 |
GBX |
158 |
160 |
154 |
159.5 |
159.5 |
+1.5 (+0.95%)
|
461,058 |
| 26 Feb 2008 |
GBX |
152.5 |
158 |
152.25 |
158 |
158 |
+5.25 (+3.44%)
|
41,934 |
| 25 Feb 2008 |
GBX |
153.75 |
153.75 |
149 |
152.75 |
152.75 |
+0.75 (+0.49%)
|
36,283 |
| 22 Feb 2008 |
GBX |
149.75 |
153.75 |
149.75 |
152 |
152 |
+3 (+2.01%)
|
74,605 |
| 21 Feb 2008 |
GBX |
147.25 |
149.75 |
145 |
149 |
149 |
+2.75 (+1.88%)
|
61,790 |
| 20 Feb 2008 |
GBX |
141 |
146.25 |
141 |
146.25 |
146.25 |
+4 (+2.81%)
|
63,095 |
| 19 Feb 2008 |
GBX |
141 |
143 |
141 |
142.25 |
142.25 |
+2.25 (+1.61%)
|
46,079 |
