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 |
| 15 Sep 2006 |
GBX |
166 |
169.25 |
166 |
168.25 |
168.25 |
+2.25 (+1.36%)
|
40,912 |
| 14 Sep 2006 |
GBX |
164 |
166 |
162.5 |
166 |
166 |
+1.75 (+1.07%)
|
299,299 |
| 13 Sep 2006 |
GBX |
163.25 |
164.25 |
163.25 |
164.25 |
164.25 |
+1 (+0.61%)
|
75,301 |
| 12 Sep 2006 |
GBX |
160.5 |
164 |
160.5 |
163.25 |
163.25 |
+0.75 (+0.46%)
|
58,396 |
| 11 Sep 2006 |
GBX |
162.5 |
162.75 |
162 |
162.5 |
162.5 |
+2.75 (+1.72%)
|
116,319 |
| 8 Sep 2006 |
GBX |
161.25 |
162.25 |
159 |
159.75 |
159.75 |
+0.75 (+0.47%)
|
21,281 |
| 7 Sep 2006 |
GBX |
165 |
165.25 |
159 |
159 |
159 |
-6 (-3.64%)
|
152,949 |
| 6 Sep 2006 |
GBX |
170 |
170 |
165 |
165 |
165 |
-3.5 (-2.08%)
|
75,232 |
| 5 Sep 2006 |
GBX |
162 |
169.75 |
161 |
168.5 |
168.5 |
+7 (+4.33%)
|
190,663 |
| 4 Sep 2006 |
GBX |
161.75 |
162 |
159.25 |
161.5 |
161.5 |
+1.5 (+0.94%)
|
34,250 |
| 1 Sep 2006 |
GBX |
154 |
161 |
154 |
160 |
160 |
+7 (+4.58%)
|
423,743 |
| 31 Aug 2006 |
GBX |
152 |
153.5 |
152 |
153 |
153 |
0.0 (0.0%)
|
344,295 |
| 30 Aug 2006 |
GBX |
154.5 |
155 |
153 |
153 |
153 |
-3.5 (-2.24%)
|
693,513 |
| 29 Aug 2006 |
GBX |
154.75 |
157 |
154.5 |
156.5 |
156.5 |
0.0 (0.0%)
|
382,619 |
| 25 Aug 2006 |
GBX |
156.25 |
156.75 |
156.25 |
156.5 |
156.5 |
+2 (+1.29%)
|
66,396 |
| 24 Aug 2006 |
GBX |
154 |
157 |
153 |
154.5 |
154.5 |
+1.25 (+0.82%)
|
73,381 |
| 23 Aug 2006 |
GBX |
157.75 |
157.75 |
153 |
153.25 |
153.25 |
-2.25 (-1.45%)
|
41,815 |
| 22 Aug 2006 |
GBX |
155.25 |
155.75 |
155.25 |
155.5 |
155.5 |
-0.25 (-0.16%)
|
5,000 |
| 21 Aug 2006 |
GBX |
155.25 |
157 |
155 |
155.75 |
155.75 |
-0.25 (-0.16%)
|
350,871 |
| 18 Aug 2006 |
GBX |
152 |
156 |
151.75 |
156 |
156 |
+5.5 (+3.65%)
|
971,176 |
| 17 Aug 2006 |
GBX |
157 |
158 |
150 |
150.5 |
150.5 |
-7.5 (-4.75%)
|
174,205 |
| 16 Aug 2006 |
GBX |
158 |
159 |
157.5 |
158 |
158 |
-0.5 (-0.32%)
|
596,899 |
| 15 Aug 2006 |
GBX |
160 |
160 |
157.5 |
158.5 |
158.5 |
-0.5 (-0.31%)
|
13,890 |
| 14 Aug 2006 |
GBX |
160.25 |
160.25 |
157.75 |
159 |
159 |
-2.5 (-1.55%)
|
92,013 |
| 11 Aug 2006 |
GBX |
161.25 |
162.75 |
160 |
161.5 |
161.5 |
+0.25 (+0.16%)
|
26,869 |
| 10 Aug 2006 |
GBX |
160.5 |
163 |
160.25 |
161.25 |
161.25 |
-1.75 (-1.07%)
|
43,819 |
| 9 Aug 2006 |
GBX |
163.75 |
163.75 |
162.5 |
163 |
163 |
+0.5 (+0.31%)
|
242,424 |
| 8 Aug 2006 |
GBX |
163 |
163.5 |
162 |
162.5 |
162.5 |
-1.5 (-0.91%)
|
203,809 |
| 7 Aug 2006 |
GBX |
162.75 |
164.75 |
162.75 |
164 |
164 |
+1 (+0.61%)
|
258,913 |
| 4 Aug 2006 |
GBX |
162 |
163 |
162 |
163 |
163 |
+1.75 (+1.09%)
|
30,028 |
