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 |
| 18 Feb 2008 |
GBX |
140 |
140.5 |
137.25 |
140 |
140 |
+3 (+2.19%)
|
72,973 |
| 15 Feb 2008 |
GBX |
136.25 |
138 |
132.5 |
137 |
137 |
-0.75 (-0.54%)
|
146,991 |
| 14 Feb 2008 |
GBX |
140.25 |
140.25 |
136.25 |
137.75 |
137.75 |
-2.25 (-1.61%)
|
74,494 |
| 13 Feb 2008 |
GBX |
144 |
144 |
140 |
140 |
140 |
-8 (-5.41%)
|
153,080 |
| 12 Feb 2008 |
GBX |
139 |
148 |
137.5 |
148 |
148 |
+11.5 (+8.42%)
|
288,121 |
| 11 Feb 2008 |
GBX |
137 |
137.5 |
136.25 |
136.5 |
136.5 |
-1.75 (-1.27%)
|
53,312 |
| 8 Feb 2008 |
GBX |
139 |
141 |
137.25 |
138.25 |
138.25 |
-1.75 (-1.25%)
|
93,059 |
| 7 Feb 2008 |
GBX |
137.75 |
142 |
137.75 |
140 |
140 |
0.0 (0.0%)
|
442,425 |
| 6 Feb 2008 |
GBX |
139 |
140.5 |
138 |
140 |
140 |
0.0 (0.0%)
|
47,095 |
| 5 Feb 2008 |
GBX |
142 |
142.25 |
140 |
140 |
140 |
-3.25 (-2.27%)
|
91,628 |
| 4 Feb 2008 |
GBX |
146 |
146 |
143 |
143.25 |
143.25 |
-2.75 (-1.88%)
|
119,706 |
| 1 Feb 2008 |
GBX |
144 |
146 |
141.25 |
146 |
146 |
+2 (+1.39%)
|
120,546 |
| 31 Jan 2008 |
GBX |
142 |
144 |
140 |
144 |
144 |
0.0 (0.0%)
|
67,977 |
| 30 Jan 2008 |
GBX |
143 |
144 |
140.25 |
144 |
144 |
+1.25 (+0.88%)
|
64,715 |
| 29 Jan 2008 |
GBX |
142 |
144 |
141.5 |
142.75 |
142.75 |
+2.75 (+1.96%)
|
203,192 |
| 28 Jan 2008 |
GBX |
143 |
144 |
140 |
140 |
140 |
-4 (-2.78%)
|
109,452 |
| 25 Jan 2008 |
GBX |
143 |
146 |
143 |
144 |
144 |
-0.25 (-0.17%)
|
2,062,254 |
| 24 Jan 2008 |
GBX |
143 |
145.5 |
143 |
144.25 |
144.25 |
+4.25 (+3.04%)
|
687,540 |
| 23 Jan 2008 |
GBX |
141.5 |
142 |
138 |
140 |
140 |
-1 (-0.71%)
|
40,430 |
| 22 Jan 2008 |
GBX |
141 |
141 |
136.75 |
141 |
141 |
-2 (-1.40%)
|
145,060 |
| 21 Jan 2008 |
GBX |
151 |
151 |
143 |
143 |
143 |
-10.75 (-6.99%)
|
119,631 |
| 18 Jan 2008 |
GBX |
152 |
155 |
152 |
153.75 |
153.75 |
-0.25 (-0.16%)
|
92,896 |
| 17 Jan 2008 |
GBX |
155 |
155 |
153 |
154 |
154 |
0.0 (0.0%)
|
109,055 |
| 16 Jan 2008 |
GBX |
156 |
156 |
152.25 |
154 |
154 |
-4 (-2.53%)
|
166,062 |
| 15 Jan 2008 |
GBX |
161.5 |
162.25 |
158 |
158 |
158 |
-5 (-3.07%)
|
41,277 |
| 14 Jan 2008 |
GBX |
160.25 |
163 |
160 |
163 |
163 |
+1 (+0.62%)
|
15,263 |
| 11 Jan 2008 |
GBX |
161.5 |
162.25 |
160.25 |
162 |
162 |
-1 (-0.61%)
|
1,152,920 |
| 10 Jan 2008 |
GBX |
160.5 |
163 |
160 |
163 |
163 |
+2.25 (+1.40%)
|
524,681 |
| 9 Jan 2008 |
GBX |
165 |
166 |
160.75 |
160.75 |
160.75 |
-5.25 (-3.16%)
|
574,915 |
| 8 Jan 2008 |
GBX |
167 |
169.75 |
164 |
166 |
166 |
+1 (+0.61%)
|
91,904 |
