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 |
| 7 Jan 2008 |
GBX |
165 |
167.75 |
164.75 |
165 |
165 |
-1.5 (-0.90%)
|
260,107 |
| 4 Jan 2008 |
GBX |
166.5 |
167.5 |
165.5 |
166.5 |
166.5 |
-2.5 (-1.48%)
|
41,197 |
| 3 Jan 2008 |
GBX |
164.5 |
169 |
164 |
169 |
169 |
+1.25 (+0.75%)
|
15,157 |
| 2 Jan 2008 |
GBX |
165.75 |
168 |
165.75 |
167.75 |
167.75 |
+2.75 (+1.67%)
|
68,349 |
| 31 Dec 2007 |
GBX |
164 |
167 |
164 |
165 |
165 |
+0.5 (+0.30%)
|
1,335 |
| 28 Dec 2007 |
GBX |
168.75 |
169 |
164 |
164.5 |
164.5 |
-4.25 (-2.52%)
|
6,416 |
| 27 Dec 2007 |
GBX |
164.5 |
169 |
164.5 |
168.75 |
168.75 |
+5.25 (+3.21%)
|
44,936 |
| 24 Dec 2007 |
GBX |
163.5 |
163.5 |
163.5 |
163.5 |
163.5 |
-1.5 (-0.91%)
|
120 |
| 21 Dec 2007 |
GBX |
166.5 |
167 |
163.5 |
165 |
165 |
+0.75 (+0.46%)
|
169,650 |
| 20 Dec 2007 |
GBX |
165.5 |
168.5 |
163.75 |
164.25 |
164.25 |
-0.25 (-0.15%)
|
44,950 |
| 19 Dec 2007 |
GBX |
163.5 |
166 |
163.5 |
164.5 |
164.5 |
-0.5 (-0.30%)
|
728,817 |
| 18 Dec 2007 |
GBX |
163.5 |
168 |
163.5 |
165 |
165 |
0.0 (0.0%)
|
445,333 |
| 17 Dec 2007 |
GBX |
164 |
167 |
164 |
165 |
165 |
-0.25 (-0.15%)
|
344,334 |
| 14 Dec 2007 |
GBX |
159 |
167.25 |
159 |
165.25 |
165.25 |
+5.25 (+3.28%)
|
99,935 |
| 13 Dec 2007 |
GBX |
160 |
160.75 |
160 |
160 |
160 |
-2.5 (-1.54%)
|
39,210 |
| 12 Dec 2007 |
GBX |
160.75 |
162.75 |
160 |
162.5 |
162.5 |
-2.5 (-1.52%)
|
58,054 |
| 11 Dec 2007 |
GBX |
162 |
165.5 |
161.5 |
165 |
165 |
+1 (+0.61%)
|
1,139,620 |
| 10 Dec 2007 |
GBX |
164 |
165 |
163 |
164 |
164 |
0.0 (0.0%)
|
143,115 |
| 7 Dec 2007 |
GBX |
157 |
164 |
157 |
164 |
164 |
+6 (+3.80%)
|
236,093 |
| 6 Dec 2007 |
GBX |
165 |
172.75 |
157 |
158 |
158 |
-7 (-4.24%)
|
428,132 |
| 5 Dec 2007 |
GBX |
160 |
169 |
158 |
165 |
165 |
+5 (+3.13%)
|
1,197,731 |
| 4 Dec 2007 |
GBX |
166 |
167.75 |
160 |
160 |
160 |
-7 (-4.19%)
|
857,684 |
| 3 Dec 2007 |
GBX |
168.5 |
168.75 |
167 |
167 |
167 |
-4 (-2.34%)
|
127,249 |
| 30 Nov 2007 |
GBX |
167.75 |
171 |
167 |
171 |
171 |
+2 (+1.18%)
|
176,954 |
| 29 Nov 2007 |
GBX |
167.5 |
169.25 |
167 |
169 |
169 |
+1 (+0.60%)
|
1,643,820 |
| 28 Nov 2007 |
GBX |
162 |
170 |
162 |
168 |
168 |
+9.75 (+6.16%)
|
6,453,361 |
| 27 Nov 2007 |
GBX |
160.75 |
160.75 |
157.75 |
158.25 |
158.25 |
-1.25 (-0.78%)
|
633,095 |
| 26 Nov 2007 |
GBX |
161.75 |
163 |
157.5 |
159.5 |
159.5 |
-2.25 (-1.39%)
|
115,897 |
| 23 Nov 2007 |
GBX |
160 |
162 |
160 |
161.75 |
161.75 |
+1.75 (+1.09%)
|
289,144 |
| 22 Nov 2007 |
GBX |
160 |
161.5 |
159.25 |
160 |
160 |
-1.5 (-0.93%)
|
129,903 |
