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 |
| 10 Oct 2007 |
GBX |
198 |
205.75 |
198 |
205.75 |
205.75 |
+9.75 (+4.97%)
|
323,085 |
| 9 Oct 2007 |
GBX |
196.75 |
200.5 |
196 |
196 |
196 |
-4 (-2%)
|
24,671 |
| 8 Oct 2007 |
GBX |
195.75 |
200.5 |
195.75 |
200 |
200 |
0.0 (0.0%)
|
61,584 |
| 5 Oct 2007 |
GBX |
193 |
202 |
193 |
200 |
200 |
+9.75 (+5.12%)
|
487,580 |
| 4 Oct 2007 |
GBX |
189.5 |
193 |
189.5 |
190.25 |
190.25 |
+0.25 (+0.13%)
|
282,330 |
| 3 Oct 2007 |
GBX |
184.75 |
190 |
184.25 |
190 |
190 |
+4 (+2.15%)
|
723,313 |
| 2 Oct 2007 |
GBX |
186 |
186.75 |
181.75 |
186 |
186 |
+5 (+2.76%)
|
813,814 |
| 1 Oct 2007 |
GBX |
184 |
185 |
181 |
181 |
181 |
-2.75 (-1.50%)
|
181,734 |
| 28 Sep 2007 |
GBX |
190 |
190 |
180.25 |
183.75 |
183.75 |
-6.25 (-3.29%)
|
692,844 |
| 27 Sep 2007 |
GBX |
190.5 |
192.5 |
189 |
190 |
190 |
0.0 (0.0%)
|
216,300 |
| 26 Sep 2007 |
GBX |
190 |
190 |
186 |
190 |
190 |
-2.25 (-1.17%)
|
330,153 |
| 25 Sep 2007 |
GBX |
195 |
195 |
190.25 |
192.25 |
192.25 |
-3.25 (-1.66%)
|
265,281 |
| 24 Sep 2007 |
GBX |
199 |
200.75 |
195 |
195.5 |
195.5 |
-1.5 (-0.76%)
|
61,413 |
| 21 Sep 2007 |
GBX |
206 |
208.25 |
197 |
197 |
197 |
-8 (-3.90%)
|
286,187 |
| 20 Sep 2007 |
GBX |
207 |
208.5 |
205 |
205 |
205 |
-4.75 (-2.26%)
|
41,478 |
| 19 Sep 2007 |
GBX |
208 |
209.75 |
206.25 |
209.75 |
209.75 |
+5.75 (+2.82%)
|
1,136,974 |
| 18 Sep 2007 |
GBX |
203 |
204 |
200.25 |
204 |
204 |
+2 (+0.99%)
|
419,151 |
| 17 Sep 2007 |
GBX |
204 |
204 |
202 |
202 |
202 |
-3 (-1.46%)
|
43,515 |
| 14 Sep 2007 |
GBX |
211 |
211 |
203.5 |
205 |
205 |
-8 (-3.76%)
|
284,957 |
| 13 Sep 2007 |
GBX |
222 |
222 |
211.5 |
213 |
213 |
-12 (-5.33%)
|
202,981 |
| 12 Sep 2007 |
GBX |
198 |
225 |
198 |
225 |
225 |
+24 (+11.94%)
|
827,646 |
| 11 Sep 2007 |
GBX |
201.75 |
201.75 |
198.25 |
201 |
201 |
+2.5 (+1.26%)
|
74,150 |
| 10 Sep 2007 |
GBX |
201.5 |
201.5 |
197.75 |
198.5 |
198.5 |
-2 (-1.00%)
|
124,589 |
| 7 Sep 2007 |
GBX |
199.25 |
200.5 |
198 |
200.5 |
200.5 |
+1.25 (+0.63%)
|
160,503 |
| 6 Sep 2007 |
GBX |
199.25 |
201.75 |
198.25 |
199.25 |
199.25 |
+0.25 (+0.13%)
|
224,308 |
| 5 Sep 2007 |
GBX |
203 |
206 |
198.25 |
199 |
199 |
-5.25 (-2.57%)
|
360,740 |
| 4 Sep 2007 |
GBX |
202.75 |
205 |
202.75 |
204.25 |
204.25 |
+2.75 (+1.36%)
|
111,010 |
| 3 Sep 2007 |
GBX |
199.75 |
205 |
199.75 |
201.5 |
201.5 |
-0.75 (-0.37%)
|
43,865 |
| 31 Aug 2007 |
GBX |
202 |
203.75 |
199 |
202.25 |
202.25 |
+1.25 (+0.62%)
|
390,536 |
| 30 Aug 2007 |
GBX |
198.75 |
201 |
196.25 |
201 |
201 |
+3.75 (+1.90%)
|
110,551 |
