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 |
| 27 Oct 2006 |
GBX |
173 |
176.75 |
172 |
173 |
173 |
-0.25 (-0.14%)
|
1,709,670 |
| 26 Oct 2006 |
GBX |
172.5 |
173.5 |
172.5 |
173.25 |
173.25 |
+1.75 (+1.02%)
|
92,449 |
| 25 Oct 2006 |
GBX |
172.5 |
172.5 |
170 |
171.5 |
171.5 |
-1.75 (-1.01%)
|
63,519 |
| 24 Oct 2006 |
GBX |
171.75 |
174 |
171.75 |
173.25 |
173.25 |
+2.25 (+1.32%)
|
45,662 |
| 23 Oct 2006 |
GBX |
171.75 |
171.75 |
170.5 |
171 |
171 |
0.0 (0.0%)
|
20,997 |
| 20 Oct 2006 |
GBX |
168 |
171 |
165.25 |
171 |
171 |
+5 (+3.01%)
|
759,012 |
| 19 Oct 2006 |
GBX |
170 |
171.75 |
166 |
166 |
166 |
-3 (-1.78%)
|
738,410 |
| 18 Oct 2006 |
GBX |
172.5 |
172.5 |
169 |
169 |
169 |
-1 (-0.59%)
|
341,313 |
| 17 Oct 2006 |
GBX |
178.75 |
178.75 |
170 |
170 |
170 |
-7.25 (-4.09%)
|
277,634 |
| 16 Oct 2006 |
GBX |
178.25 |
178.75 |
177.25 |
177.25 |
177.25 |
-4.25 (-2.34%)
|
731,682 |
| 13 Oct 2006 |
GBX |
175 |
182 |
175 |
181.5 |
181.5 |
+6.5 (+3.71%)
|
344,242 |
| 12 Oct 2006 |
GBX |
176.25 |
176.5 |
174 |
175 |
175 |
-0.5 (-0.28%)
|
50,436 |
| 11 Oct 2006 |
GBX |
175.25 |
175.75 |
175.25 |
175.5 |
175.5 |
+0.25 (+0.14%)
|
2,500 |
| 10 Oct 2006 |
GBX |
163.25 |
175.25 |
162.75 |
175.25 |
175.25 |
+12 (+7.35%)
|
547,199 |
| 9 Oct 2006 |
GBX |
162.75 |
163.25 |
162.75 |
163.25 |
163.25 |
+0.75 (+0.46%)
|
1,521,507 |
| 6 Oct 2006 |
GBX |
162.75 |
162.75 |
162 |
162.5 |
162.5 |
+0.5 (+0.31%)
|
10,500 |
| 5 Oct 2006 |
GBX |
160 |
163 |
160 |
162 |
162 |
+3 (+1.89%)
|
402,850 |
| 4 Oct 2006 |
GBX |
157.5 |
160 |
157.5 |
159 |
159 |
-0.25 (-0.16%)
|
81,111 |
| 3 Oct 2006 |
GBX |
157.5 |
160 |
157 |
159.25 |
159.25 |
+2 (+1.27%)
|
207,317 |
| 2 Oct 2006 |
GBX |
163.25 |
163.25 |
155 |
157.25 |
157.25 |
-7.5 (-4.55%)
|
1,144,437 |
| 29 Sep 2006 |
GBX |
165.5 |
167.75 |
163.5 |
164.75 |
164.75 |
-1 (-0.60%)
|
552,152 |
| 28 Sep 2006 |
GBX |
167 |
167 |
164.75 |
165.75 |
165.75 |
-1.25 (-0.75%)
|
24,562 |
| 27 Sep 2006 |
GBX |
168.25 |
168.5 |
166 |
167 |
167 |
-2.75 (-1.62%)
|
177,873 |
| 26 Sep 2006 |
GBX |
168.25 |
169.75 |
168 |
169.75 |
169.75 |
+0.75 (+0.44%)
|
62,668 |
| 25 Sep 2006 |
GBX |
168.75 |
169.25 |
168.75 |
169 |
169 |
+1.25 (+0.75%)
|
6,424 |
| 22 Sep 2006 |
GBX |
168.25 |
170 |
167.75 |
167.75 |
167.75 |
-4 (-2.33%)
|
885,904 |
| 21 Sep 2006 |
GBX |
167.25 |
172 |
167.25 |
171.75 |
171.75 |
+1.75 (+1.03%)
|
190,728 |
| 20 Sep 2006 |
GBX |
169.5 |
170 |
166.25 |
170 |
170 |
+1 (+0.59%)
|
244,212 |
| 19 Sep 2006 |
GBX |
167.5 |
169 |
167.5 |
169 |
169 |
0.0 (0.0%)
|
217,302 |
| 18 Sep 2006 |
GBX |
169.75 |
169.75 |
167.5 |
169 |
169 |
+0.75 (+0.45%)
|
102,342 |
