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 |
| 29 Aug 2007 |
GBX |
198 |
198.75 |
194 |
197.25 |
197.25 |
-0.25 (-0.13%)
|
112,924 |
| 28 Aug 2007 |
GBX |
194 |
198 |
194 |
197.5 |
197.5 |
-0.5 (-0.25%)
|
170,433 |
| 24 Aug 2007 |
GBX |
194 |
198.75 |
194 |
198 |
198 |
0.0 (0.0%)
|
286,920 |
| 23 Aug 2007 |
GBX |
186 |
198 |
186 |
198 |
198 |
+11.5 (+6.17%)
|
405,482 |
| 22 Aug 2007 |
GBX |
183 |
190 |
183 |
186.5 |
186.5 |
+1.5 (+0.81%)
|
505,701 |
| 21 Aug 2007 |
GBX |
189.75 |
189.75 |
183.25 |
185 |
185 |
-3 (-1.60%)
|
359,290 |
| 20 Aug 2007 |
GBX |
187.5 |
190.25 |
187.5 |
188 |
188 |
-1.75 (-0.92%)
|
120,340 |
| 17 Aug 2007 |
GBX |
186.25 |
191 |
185.25 |
189.75 |
189.75 |
+4 (+2.15%)
|
286,611 |
| 16 Aug 2007 |
GBX |
190.75 |
190.75 |
182.25 |
185.75 |
185.75 |
-8 (-4.13%)
|
435,101 |
| 15 Aug 2007 |
GBX |
190 |
193.75 |
181.25 |
193.75 |
193.75 |
-2 (-1.02%)
|
412,356 |
| 14 Aug 2007 |
GBX |
195.25 |
202.25 |
195.25 |
195.75 |
195.75 |
-1.5 (-0.76%)
|
231,660 |
| 13 Aug 2007 |
GBX |
192 |
198.75 |
192 |
197.25 |
197.25 |
+5.75 (+3.00%)
|
297,773 |
| 10 Aug 2007 |
GBX |
204.75 |
204.75 |
186 |
191.5 |
191.5 |
-13.25 (-6.47%)
|
426,385 |
| 9 Aug 2007 |
GBX |
212.75 |
219.25 |
204.75 |
204.75 |
204.75 |
-10.25 (-4.77%)
|
590,432 |
| 8 Aug 2007 |
GBX |
212.5 |
215 |
208.5 |
215 |
215 |
+2 (+0.94%)
|
206,568 |
| 7 Aug 2007 |
GBX |
207.5 |
213 |
207.5 |
213 |
213 |
+6.25 (+3.02%)
|
65,753 |
| 6 Aug 2007 |
GBX |
214 |
214.75 |
206.75 |
206.75 |
206.75 |
-7.75 (-3.61%)
|
102,659 |
| 3 Aug 2007 |
GBX |
213.25 |
215.5 |
213.25 |
214.5 |
214.5 |
-1.25 (-0.58%)
|
24,253 |
| 2 Aug 2007 |
GBX |
217 |
218.25 |
213 |
215.75 |
215.75 |
+0.5 (+0.23%)
|
77,171 |
| 1 Aug 2007 |
GBX |
210.5 |
216.25 |
210.5 |
215.25 |
215.25 |
-1.75 (-0.81%)
|
120,346 |
| 31 Jul 2007 |
GBX |
213 |
218 |
213 |
217 |
217 |
+4 (+1.88%)
|
170,066 |
| 30 Jul 2007 |
GBX |
208 |
213 |
208 |
213 |
213 |
+4.25 (+2.04%)
|
131,518 |
| 27 Jul 2007 |
GBX |
207 |
210 |
207 |
208.75 |
208.75 |
0.0 (0.0%)
|
300,937 |
| 26 Jul 2007 |
GBX |
217.5 |
217.5 |
207.75 |
208.75 |
208.75 |
-9 (-4.13%)
|
163,795 |
| 25 Jul 2007 |
GBX |
220 |
221.25 |
216.1 |
217.75 |
217.75 |
-3.25 (-1.47%)
|
107,956 |
| 24 Jul 2007 |
GBX |
223.75 |
224.75 |
221 |
221 |
221 |
-5 (-2.21%)
|
323,456 |
| 23 Jul 2007 |
GBX |
224.25 |
226 |
222.5 |
226 |
226 |
-1 (-0.44%)
|
90,932 |
| 20 Jul 2007 |
GBX |
222 |
227 |
222 |
227 |
227 |
+3.25 (+1.45%)
|
122,271 |
| 19 Jul 2007 |
GBX |
222.25 |
226 |
222.25 |
223.75 |
223.75 |
-2 (-0.89%)
|
184,716 |
| 18 Jul 2007 |
GBX |
223.25 |
226 |
223 |
225.75 |
225.75 |
-1.25 (-0.55%)
|
342,815 |
