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 |
| 21 Nov 2007 |
GBX |
169.5 |
169.5 |
159.25 |
161.5 |
161.5 |
-10.25 (-5.97%)
|
479,330 |
| 20 Nov 2007 |
GBX |
173.5 |
174.75 |
171 |
171.75 |
171.75 |
-1.25 (-0.72%)
|
369,512 |
| 19 Nov 2007 |
GBX |
175 |
176 |
173 |
173 |
173 |
-2 (-1.14%)
|
282,771 |
| 16 Nov 2007 |
GBX |
178 |
181 |
174 |
175 |
175 |
-0.75 (-0.43%)
|
587,199 |
| 15 Nov 2007 |
GBX |
185 |
187.75 |
175.75 |
175.75 |
175.75 |
-14 (-7.38%)
|
310,704 |
| 14 Nov 2007 |
GBX |
193 |
193.75 |
184.75 |
189.75 |
189.75 |
+0.75 (+0.40%)
|
779,125 |
| 13 Nov 2007 |
GBX |
187 |
191.5 |
187 |
189 |
189 |
0.0 (0.0%)
|
79,669 |
| 12 Nov 2007 |
GBX |
187 |
191 |
187 |
189 |
189 |
+1.75 (+0.93%)
|
299,829 |
| 9 Nov 2007 |
GBX |
196.5 |
197 |
187.25 |
187.25 |
187.25 |
-11.5 (-5.79%)
|
209,167 |
| 8 Nov 2007 |
GBX |
206.5 |
206.5 |
196 |
198.75 |
198.75 |
-5.75 (-2.81%)
|
1,396,124 |
| 7 Nov 2007 |
GBX |
209 |
210 |
204.5 |
204.5 |
204.5 |
-5.5 (-2.62%)
|
1,348,924 |
| 6 Nov 2007 |
GBX |
210 |
211 |
207.25 |
210 |
210 |
+2 (+0.96%)
|
241,025 |
| 5 Nov 2007 |
GBX |
205 |
210.75 |
205 |
208 |
208 |
+3.5 (+1.71%)
|
184,438 |
| 2 Nov 2007 |
GBX |
209.75 |
209.75 |
204.5 |
204.5 |
204.5 |
-6.5 (-3.08%)
|
154,472 |
| 1 Nov 2007 |
GBX |
210 |
213 |
210 |
211 |
211 |
0.0 (0.0%)
|
1,336,635 |
| 31 Oct 2007 |
GBX |
212.25 |
212.25 |
209 |
211 |
211 |
+2 (+0.96%)
|
495,873 |
| 30 Oct 2007 |
GBX |
213 |
213 |
209 |
209 |
209 |
-6.5 (-3.02%)
|
123,010 |
| 29 Oct 2007 |
GBX |
214.5 |
215.5 |
213 |
215.5 |
215.5 |
+4.25 (+2.01%)
|
116,662 |
| 26 Oct 2007 |
GBX |
210 |
215 |
210 |
211.25 |
211.25 |
-2 (-0.94%)
|
60,960 |
| 25 Oct 2007 |
GBX |
213 |
215 |
210 |
213.25 |
213.25 |
+2.5 (+1.19%)
|
163,916 |
| 24 Oct 2007 |
GBX |
213 |
213 |
207.5 |
210.75 |
210.75 |
-1 (-0.47%)
|
424,329 |
| 23 Oct 2007 |
GBX |
213 |
213 |
210.25 |
211.75 |
211.75 |
+0.25 (+0.12%)
|
107,064 |
| 22 Oct 2007 |
GBX |
217 |
217.75 |
210 |
211.5 |
211.5 |
-9.5 (-4.30%)
|
177,648 |
| 19 Oct 2007 |
GBX |
226.5 |
226.5 |
221 |
221 |
221 |
-9 (-3.91%)
|
315,277 |
| 18 Oct 2007 |
GBX |
215 |
230 |
213 |
230 |
230 |
+11.25 (+5.14%)
|
1,453,881 |
| 17 Oct 2007 |
GBX |
211 |
218.75 |
211 |
218.75 |
218.75 |
+6 (+2.82%)
|
981,417 |
| 16 Oct 2007 |
GBX |
210.25 |
212.75 |
209 |
212.75 |
212.75 |
+3 (+1.43%)
|
268,199 |
| 15 Oct 2007 |
GBX |
205 |
210.75 |
205 |
209.75 |
209.75 |
+2.5 (+1.21%)
|
441,570 |
| 12 Oct 2007 |
GBX |
204 |
207.75 |
202.75 |
207.25 |
207.25 |
+3.75 (+1.84%)
|
155,759 |
| 11 Oct 2007 |
GBX |
203.5 |
203.75 |
202.5 |
203.5 |
203.5 |
-2.25 (-1.09%)
|
102,018 |
