Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Dec 2006 |
GBX |
184.25 |
187 |
184 |
185.75 |
185.75 |
+1.75 (+0.95%)
|
190,243 |
| 7 Dec 2006 |
GBX |
186.5 |
187 |
184 |
184 |
184 |
-5 (-2.65%)
|
455,945 |
| 6 Dec 2006 |
GBX |
188.25 |
191.5 |
187 |
189 |
189 |
-1 (-0.53%)
|
228,060 |
| 5 Dec 2006 |
GBX |
184.75 |
190 |
184.75 |
190 |
190 |
+6.25 (+3.40%)
|
147,130 |
| 4 Dec 2006 |
GBX |
180.75 |
185 |
180.75 |
183.75 |
183.75 |
+2.75 (+1.52%)
|
186,877 |
| 1 Dec 2006 |
GBX |
177.5 |
181.5 |
177.25 |
181 |
181 |
+2 (+1.12%)
|
479,887 |
| 30 Nov 2006 |
GBX |
175.5 |
179 |
173 |
179 |
179 |
+3.75 (+2.14%)
|
1,465,145 |
| 29 Nov 2006 |
GBX |
182 |
182.5 |
175 |
175.25 |
175.25 |
-4.75 (-2.64%)
|
735,762 |
| 28 Nov 2006 |
GBX |
184 |
184 |
179 |
180 |
180 |
-4.25 (-2.31%)
|
2,896,307 |
| 27 Nov 2006 |
GBX |
190 |
191.5 |
182 |
184.25 |
184.25 |
-5.75 (-3.03%)
|
446,210 |
| 24 Nov 2006 |
GBX |
193.75 |
194.25 |
190 |
190 |
190 |
-3.25 (-1.68%)
|
104,729 |
| 23 Nov 2006 |
GBX |
193 |
193.5 |
193 |
193.25 |
193.25 |
+0.75 (+0.39%)
|
16,236 |
| 22 Nov 2006 |
GBX |
194.75 |
195 |
192.5 |
192.5 |
192.5 |
-3.25 (-1.66%)
|
788,880 |
| 21 Nov 2006 |
GBX |
187 |
195.75 |
185.5 |
195.75 |
195.75 |
+10 (+5.38%)
|
1,741,226 |
| 20 Nov 2006 |
GBX |
190.25 |
190.25 |
184 |
185.75 |
185.75 |
-3.75 (-1.98%)
|
106,193 |
| 17 Nov 2006 |
GBX |
190.25 |
190.25 |
189 |
189.5 |
189.5 |
-1.75 (-0.92%)
|
269,991 |
| 16 Nov 2006 |
GBX |
193 |
193 |
190.25 |
191.25 |
191.25 |
-2 (-1.03%)
|
77,042 |
| 15 Nov 2006 |
GBX |
193.75 |
195.5 |
193 |
193.25 |
193.25 |
+0.25 (+0.13%)
|
204,878 |
| 14 Nov 2006 |
GBX |
184.75 |
195 |
184 |
193 |
193 |
+11.25 (+6.19%)
|
2,251,106 |
| 13 Nov 2006 |
GBX |
180.75 |
181.75 |
180.5 |
181.75 |
181.75 |
+1.25 (+0.69%)
|
310,729 |
| 10 Nov 2006 |
GBX |
181 |
183.75 |
180.5 |
180.5 |
180.5 |
-2.5 (-1.37%)
|
51,553 |
| 9 Nov 2006 |
GBX |
183 |
184 |
180.5 |
183 |
183 |
+1.75 (+0.97%)
|
66,287 |
| 8 Nov 2006 |
GBX |
184 |
184 |
180 |
181.25 |
181.25 |
-1.75 (-0.96%)
|
86,248 |
| 7 Nov 2006 |
GBX |
174 |
188.25 |
174 |
183 |
183 |
+8.5 (+4.87%)
|
885,332 |
| 6 Nov 2006 |
GBX |
172 |
174.5 |
172 |
174.5 |
174.5 |
+2.5 (+1.45%)
|
28,372 |
| 3 Nov 2006 |
GBX |
170 |
172 |
169.75 |
172 |
172 |
+1.5 (+0.88%)
|
352,569 |
| 2 Nov 2006 |
GBX |
171.25 |
171.75 |
168 |
170.5 |
170.5 |
-1.5 (-0.87%)
|
530,880 |
| 1 Nov 2006 |
GBX |
172.25 |
174.25 |
172 |
172 |
172 |
+0.25 (+0.15%)
|
138,556 |
| 31 Oct 2006 |
GBX |
172 |
174 |
171 |
171.75 |
171.75 |
-0.75 (-0.43%)
|
36,482 |
| 30 Oct 2006 |
GBX |
174.75 |
174.75 |
172.5 |
172.5 |
172.5 |
-0.5 (-0.29%)
|
102,477 |
