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 |
| 5 Jun 2007 |
GBX |
216.5 |
218 |
216.5 |
217.5 |
217.5 |
+0.5 (+0.23%)
|
219,191 |
| 4 Jun 2007 |
GBX |
218 |
218 |
216 |
217 |
217 |
-2 (-0.91%)
|
305,722 |
| 1 Jun 2007 |
GBX |
211.5 |
220 |
209.25 |
219 |
219 |
+10 (+4.78%)
|
393,172 |
| 31 May 2007 |
GBX |
211.5 |
212 |
209 |
209 |
209 |
-2.25 (-1.07%)
|
1,323,689 |
| 30 May 2007 |
GBX |
212 |
214.5 |
210.5 |
211.25 |
211.25 |
-2.75 (-1.29%)
|
239,584 |
| 29 May 2007 |
GBX |
214 |
214.25 |
212.5 |
214 |
214 |
-1.5 (-0.70%)
|
272,136 |
| 25 May 2007 |
GBX |
214 |
215.5 |
214 |
215.5 |
215.5 |
+2.5 (+1.17%)
|
839,878 |
| 24 May 2007 |
GBX |
218 |
220 |
212.25 |
213 |
213 |
-2 (-0.93%)
|
279,075 |
| 23 May 2007 |
GBX |
214 |
216 |
213.25 |
215 |
215 |
+2 (+0.94%)
|
81,949 |
| 22 May 2007 |
GBX |
214.25 |
216 |
213 |
213 |
213 |
-2.75 (-1.27%)
|
52,188 |
| 21 May 2007 |
GBX |
216.75 |
217 |
215.5 |
215.75 |
215.75 |
+0.5 (+0.23%)
|
22,438 |
| 18 May 2007 |
GBX |
213 |
218 |
211.25 |
215.25 |
215.25 |
+2.25 (+1.06%)
|
327,218 |
| 17 May 2007 |
GBX |
208 |
213 |
206.25 |
213 |
213 |
+7 (+3.40%)
|
2,252,131 |
| 16 May 2007 |
GBX |
207.75 |
207.75 |
206 |
206 |
206 |
0.0 (0.0%)
|
59,869 |
| 15 May 2007 |
GBX |
206 |
207.75 |
205.25 |
206 |
206 |
+0.5 (+0.24%)
|
51,084 |
| 14 May 2007 |
GBX |
205.25 |
207 |
205.25 |
205.5 |
205.5 |
0.0 (0.0%)
|
53,780 |
| 11 May 2007 |
GBX |
207 |
207 |
204.25 |
205.5 |
205.5 |
-2.25 (-1.08%)
|
507,894 |
| 10 May 2007 |
GBX |
208.5 |
209 |
206.5 |
207.75 |
207.75 |
+0.5 (+0.24%)
|
635,053 |
| 9 May 2007 |
GBX |
207 |
209 |
206.25 |
207.25 |
207.25 |
+1.25 (+0.61%)
|
850,306 |
| 8 May 2007 |
GBX |
207 |
207 |
205 |
206 |
206 |
-0.25 (-0.12%)
|
624,496 |
| 4 May 2007 |
GBX |
199 |
207 |
198 |
206.25 |
206.25 |
+6.5 (+3.25%)
|
448,199 |
| 3 May 2007 |
GBX |
200 |
203.75 |
198 |
199.75 |
199.75 |
-2.25 (-1.11%)
|
315,341 |
| 2 May 2007 |
GBX |
201 |
204 |
201 |
202 |
202 |
+1 (+0.50%)
|
220,474 |
| 1 May 2007 |
GBX |
202 |
204.5 |
201 |
201 |
201 |
-0.5 (-0.25%)
|
45,068 |
| 30 Apr 2007 |
GBX |
202.25 |
203.5 |
201 |
201.5 |
201.5 |
-0.75 (-0.37%)
|
249,760 |
| 27 Apr 2007 |
GBX |
205.75 |
205.75 |
202 |
202.25 |
202.25 |
-3.5 (-1.70%)
|
65,566 |
| 26 Apr 2007 |
GBX |
202 |
206 |
202 |
205.75 |
205.75 |
+5.5 (+2.75%)
|
77,891 |
| 25 Apr 2007 |
GBX |
200.5 |
202 |
200.25 |
200.25 |
200.25 |
-1.75 (-0.87%)
|
119,858 |
| 24 Apr 2007 |
GBX |
202 |
202 |
200.25 |
202 |
202 |
+1.25 (+0.62%)
|
34,959 |
| 23 Apr 2007 |
GBX |
201.75 |
201.75 |
200.5 |
200.75 |
200.75 |
+0.25 (+0.12%)
|
26,443 |
