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 |
| 20 Apr 2007 |
GBX |
198 |
200.5 |
198 |
200.5 |
200.5 |
+1.75 (+0.88%)
|
1,039,141 |
| 19 Apr 2007 |
GBX |
198.5 |
199.75 |
198.5 |
198.75 |
198.75 |
-0.5 (-0.25%)
|
276,328 |
| 18 Apr 2007 |
GBX |
199 |
199.5 |
198 |
199.25 |
199.25 |
+3.75 (+1.92%)
|
129,224 |
| 17 Apr 2007 |
GBX |
198.75 |
199 |
195.25 |
195.5 |
195.5 |
-3.25 (-1.64%)
|
189,550 |
| 16 Apr 2007 |
GBX |
197.75 |
198.75 |
195.25 |
198.75 |
198.75 |
+2 (+1.02%)
|
80,745 |
| 13 Apr 2007 |
GBX |
197 |
197 |
196.75 |
196.75 |
196.75 |
+1.25 (+0.64%)
|
27,826 |
| 12 Apr 2007 |
GBX |
197.5 |
197.5 |
192.25 |
195.5 |
195.5 |
-2.75 (-1.39%)
|
197,017 |
| 11 Apr 2007 |
GBX |
195 |
198.25 |
193.5 |
198.25 |
198.25 |
+4.25 (+2.19%)
|
766,170 |
| 10 Apr 2007 |
GBX |
196 |
196 |
193 |
194 |
194 |
-2 (-1.02%)
|
535,005 |
| 5 Apr 2007 |
GBX |
196.25 |
197 |
194.25 |
196 |
196 |
0.0 (0.0%)
|
191,234 |
| 4 Apr 2007 |
GBX |
193 |
196.75 |
193 |
196 |
196 |
+4 (+2.08%)
|
506,398 |
| 3 Apr 2007 |
GBX |
195 |
197.5 |
192 |
192 |
192 |
-2.25 (-1.16%)
|
137,597 |
| 2 Apr 2007 |
GBX |
188.75 |
199 |
188.75 |
194.25 |
194.25 |
+9.25 (+5%)
|
234,943 |
| 30 Mar 2007 |
GBX |
188 |
188.25 |
185 |
185 |
185 |
-2.5 (-1.33%)
|
1,033,925 |
| 29 Mar 2007 |
GBX |
186 |
189 |
185.75 |
187.5 |
187.5 |
+1.5 (+0.81%)
|
165,314 |
| 28 Mar 2007 |
GBX |
189 |
189.75 |
186 |
186 |
186 |
-4 (-2.11%)
|
240,835 |
| 27 Mar 2007 |
GBX |
190 |
190.25 |
188.5 |
190 |
190 |
0.0 (0.0%)
|
234,862 |
| 26 Mar 2007 |
GBX |
190 |
190.25 |
188.25 |
190 |
190 |
+0.5 (+0.26%)
|
129,252 |
| 23 Mar 2007 |
GBX |
189.5 |
190 |
188.25 |
189.5 |
189.5 |
-0.25 (-0.13%)
|
48,401 |
| 22 Mar 2007 |
GBX |
184 |
189.75 |
184 |
189.75 |
189.75 |
+5.25 (+2.85%)
|
163,194 |
| 21 Mar 2007 |
GBX |
181 |
186 |
181 |
184.5 |
184.5 |
+3 (+1.65%)
|
335,683 |
| 20 Mar 2007 |
GBX |
182 |
185 |
181.5 |
181.5 |
181.5 |
-1.5 (-0.82%)
|
943,715 |
| 19 Mar 2007 |
GBX |
182 |
186 |
182 |
183 |
183 |
+1 (+0.55%)
|
183,282 |
| 16 Mar 2007 |
GBX |
186 |
186.25 |
182 |
182 |
182 |
-6.75 (-3.58%)
|
48,318 |
| 15 Mar 2007 |
GBX |
183 |
188.75 |
183 |
188.75 |
188.75 |
+5.75 (+3.14%)
|
314,009 |
| 14 Mar 2007 |
GBX |
188 |
188.5 |
181 |
183 |
183 |
-9.25 (-4.81%)
|
818,213 |
| 13 Mar 2007 |
GBX |
193.5 |
194.25 |
192 |
192.25 |
192.25 |
-0.75 (-0.39%)
|
133,909 |
| 12 Mar 2007 |
GBX |
195 |
195 |
192 |
193 |
193 |
+0.25 (+0.13%)
|
73,988 |
| 9 Mar 2007 |
GBX |
194.5 |
195 |
192 |
192.75 |
192.75 |
-1.25 (-0.64%)
|
349,165 |
| 8 Mar 2007 |
GBX |
194 |
194.75 |
193 |
194 |
194 |
+0.5 (+0.26%)
|
14,026 |
