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 |
| 7 Mar 2007 |
GBX |
190 |
194 |
190 |
193.5 |
193.5 |
+3.5 (+1.84%)
|
304,803 |
| 6 Mar 2007 |
GBX |
185.5 |
190 |
185.5 |
190 |
190 |
+4.5 (+2.43%)
|
168,455 |
| 5 Mar 2007 |
GBX |
192.25 |
192.25 |
182.75 |
185.5 |
185.5 |
-7.5 (-3.89%)
|
693,942 |
| 2 Mar 2007 |
GBX |
199 |
199 |
193 |
193 |
193 |
-6.75 (-3.38%)
|
142,787 |
| 1 Mar 2007 |
GBX |
199.75 |
201 |
196 |
199.75 |
199.75 |
0.0 (0.0%)
|
113,445 |
| 28 Feb 2007 |
GBX |
200 |
200 |
195 |
199.75 |
199.75 |
-1 (-0.50%)
|
341,482 |
| 27 Feb 2007 |
GBX |
213 |
213 |
200 |
200.75 |
200.75 |
-11 (-5.19%)
|
674,547 |
| 26 Feb 2007 |
GBX |
211 |
212.25 |
210 |
211.75 |
211.75 |
+1 (+0.47%)
|
192,643 |
| 23 Feb 2007 |
GBX |
210.5 |
212 |
210.5 |
210.75 |
210.75 |
-0.25 (-0.12%)
|
1,086,118 |
| 22 Feb 2007 |
GBX |
210 |
211.25 |
210 |
211 |
211 |
+0.75 (+0.36%)
|
257,319 |
| 21 Feb 2007 |
GBX |
207.5 |
212 |
207.5 |
210.25 |
210.25 |
+3.25 (+1.57%)
|
340,115 |
| 20 Feb 2007 |
GBX |
201.75 |
207 |
201.5 |
207 |
207 |
+5 (+2.48%)
|
130,900 |
| 19 Feb 2007 |
GBX |
196.75 |
202 |
196.75 |
202 |
202 |
+6.25 (+3.19%)
|
704,035 |
| 16 Feb 2007 |
GBX |
194.25 |
195.75 |
194.25 |
195.75 |
195.75 |
+0.75 (+0.38%)
|
106,489 |
| 15 Feb 2007 |
GBX |
190.5 |
195 |
190.5 |
195 |
195 |
+2 (+1.04%)
|
1,176,233 |
| 14 Feb 2007 |
GBX |
191 |
193 |
191 |
193 |
193 |
+2.25 (+1.18%)
|
226,048 |
| 13 Feb 2007 |
GBX |
195.75 |
195.75 |
188.75 |
190.75 |
190.75 |
-5.25 (-2.68%)
|
183,303 |
| 12 Feb 2007 |
GBX |
196.5 |
196.5 |
194 |
196 |
196 |
0.0 (0.0%)
|
45,680 |
| 9 Feb 2007 |
GBX |
196 |
196 |
195.75 |
196 |
196 |
0.0 (0.0%)
|
78,332 |
| 8 Feb 2007 |
GBX |
199 |
199 |
195 |
196 |
196 |
+1 (+0.51%)
|
681,534 |
| 7 Feb 2007 |
GBX |
198.5 |
201 |
195 |
195 |
195 |
-3.25 (-1.64%)
|
440,192 |
| 6 Feb 2007 |
GBX |
202.75 |
202.75 |
198.25 |
198.25 |
198.25 |
-3.75 (-1.86%)
|
166,371 |
| 5 Feb 2007 |
GBX |
198.25 |
203.5 |
198.25 |
202 |
202 |
+4 (+2.02%)
|
85,080 |
| 2 Feb 2007 |
GBX |
196.75 |
198 |
196.75 |
198 |
198 |
+2 (+1.02%)
|
95,935 |
| 1 Feb 2007 |
GBX |
194 |
196 |
194 |
196 |
196 |
+1 (+0.51%)
|
81,765 |
| 31 Jan 2007 |
GBX |
195 |
196 |
193 |
195 |
195 |
+0.5 (+0.26%)
|
169,089 |
| 30 Jan 2007 |
GBX |
194.75 |
195 |
193.25 |
194.5 |
194.5 |
+1.25 (+0.65%)
|
799,456 |
| 29 Jan 2007 |
GBX |
195.75 |
196 |
193 |
193.25 |
193.25 |
+0.25 (+0.13%)
|
45,639 |
| 26 Jan 2007 |
GBX |
195.75 |
195.75 |
193 |
193 |
193 |
-2 (-1.03%)
|
322,553 |
| 25 Jan 2007 |
GBX |
197.5 |
197.5 |
195 |
195 |
195 |
-1.5 (-0.76%)
|
38,113 |
