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 |
| 21 Jun 2006 |
GBX |
164.25 |
164.5 |
164 |
164.25 |
164.25 |
-1 (-0.61%)
|
186,992 |
| 20 Jun 2006 |
GBX |
166 |
166 |
163.5 |
165.25 |
165.25 |
-0.75 (-0.45%)
|
47,078 |
| 19 Jun 2006 |
GBX |
168 |
169 |
166 |
166 |
166 |
-0.5 (-0.30%)
|
90,500 |
| 16 Jun 2006 |
GBX |
157 |
167.75 |
155.25 |
166.5 |
166.5 |
+10.5 (+6.73%)
|
895,645 |
| 15 Jun 2006 |
GBX |
150 |
156 |
150 |
156 |
156 |
+7 (+4.70%)
|
1,445,598 |
| 14 Jun 2006 |
GBX |
151.75 |
151.75 |
146.25 |
149 |
149 |
-2.5 (-1.65%)
|
149,613 |
| 13 Jun 2006 |
GBX |
164 |
164 |
149.25 |
151.5 |
151.5 |
-11 (-6.77%)
|
316,435 |
| 12 Jun 2006 |
GBX |
165 |
165 |
162.5 |
162.5 |
162.5 |
-1.25 (-0.76%)
|
43,855 |
| 9 Jun 2006 |
GBX |
165 |
165 |
163.5 |
163.75 |
163.75 |
-0.75 (-0.46%)
|
66,511 |
| 8 Jun 2006 |
GBX |
169 |
172.75 |
164 |
164.5 |
164.5 |
-6.75 (-3.94%)
|
211,317 |
| 7 Jun 2006 |
GBX |
174.75 |
175 |
170.25 |
171.25 |
171.25 |
-0.75 (-0.44%)
|
49,993 |
| 6 Jun 2006 |
GBX |
178.75 |
179.25 |
171 |
172 |
172 |
-6.25 (-3.51%)
|
292,005 |
| 5 Jun 2006 |
GBX |
179.25 |
179.25 |
178 |
178.25 |
178.25 |
0.0 (0.0%)
|
7,842 |
| 2 Jun 2006 |
GBX |
176.75 |
178.75 |
176.75 |
178.25 |
178.25 |
+1.5 (+0.85%)
|
45,883 |
| 1 Jun 2006 |
GBX |
178.75 |
178.75 |
176.75 |
176.75 |
176.75 |
-0.5 (-0.28%)
|
691,299 |
| 31 May 2006 |
GBX |
181.75 |
183 |
176 |
177.25 |
177.25 |
-3.75 (-2.07%)
|
262,094 |
| 30 May 2006 |
GBX |
181.75 |
181.75 |
180.75 |
181 |
181 |
+1.75 (+0.98%)
|
150,307 |
| 26 May 2006 |
GBX |
180.25 |
180.25 |
178.5 |
179.25 |
179.25 |
-0.5 (-0.28%)
|
385,302 |
| 25 May 2006 |
GBX |
179 |
182.5 |
178.25 |
179.75 |
179.75 |
-1.25 (-0.69%)
|
450,199 |
| 24 May 2006 |
GBX |
178.5 |
183 |
178.5 |
181 |
181 |
+1 (+0.56%)
|
456,374 |
| 23 May 2006 |
GBX |
172.5 |
180 |
172 |
180 |
180 |
+5 (+2.86%)
|
386,384 |
| 22 May 2006 |
GBX |
175 |
175.75 |
174 |
175 |
175 |
-2.5 (-1.41%)
|
196,304 |
| 19 May 2006 |
GBX |
175.25 |
178.75 |
175.25 |
177.5 |
177.5 |
+1 (+0.57%)
|
45,941 |
| 18 May 2006 |
GBX |
177.25 |
179 |
175 |
176.5 |
176.5 |
-2.5 (-1.40%)
|
295,469 |
| 17 May 2006 |
GBX |
186 |
186 |
177 |
179 |
179 |
-4 (-2.19%)
|
412,751 |
| 16 May 2006 |
GBX |
184 |
184 |
182.25 |
183 |
183 |
0.0 (0.0%)
|
697,777 |
| 15 May 2006 |
GBX |
192 |
192 |
182 |
183 |
183 |
-10.5 (-5.43%)
|
1,594,600 |
| 12 May 2006 |
GBX |
196 |
196 |
193 |
193.5 |
193.5 |
-1.25 (-0.64%)
|
329,046 |
| 11 May 2006 |
GBX |
190 |
195 |
190 |
194.75 |
194.75 |
+4.75 (+2.50%)
|
353,081 |
| 10 May 2006 |
GBX |
187 |
190 |
185 |
190 |
190 |
+1.5 (+0.80%)
|
83,482 |
