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 |
| 23 Mar 2006 |
GBX |
193 |
194 |
192.25 |
192.5 |
192.5 |
-0.5 (-0.26%)
|
64,393 |
| 22 Mar 2006 |
GBX |
200.75 |
200.75 |
193 |
193 |
193 |
-5 (-2.53%)
|
487,578 |
| 21 Mar 2006 |
GBX |
200.5 |
200.5 |
197.5 |
198 |
198 |
-4 (-1.98%)
|
425,527 |
| 20 Mar 2006 |
GBX |
189.75 |
202.75 |
189.75 |
202 |
202 |
+12 (+6.32%)
|
452,018 |
| 17 Mar 2006 |
GBX |
186.5 |
190 |
186.5 |
190 |
190 |
+1.75 (+0.93%)
|
10,645 |
| 16 Mar 2006 |
GBX |
187 |
189 |
186.5 |
188.25 |
188.25 |
+4.25 (+2.31%)
|
187,926 |
| 15 Mar 2006 |
GBX |
183 |
185 |
183 |
184 |
184 |
+1 (+0.55%)
|
409,865 |
| 14 Mar 2006 |
GBX |
187.25 |
187.25 |
183 |
183 |
183 |
-3.75 (-2.01%)
|
624,513 |
| 13 Mar 2006 |
GBX |
185 |
188 |
185 |
186.75 |
186.75 |
+0.75 (+0.40%)
|
22,707 |
| 10 Mar 2006 |
GBX |
186.75 |
188.75 |
186 |
186 |
186 |
-1 (-0.53%)
|
56,309 |
| 9 Mar 2006 |
GBX |
186.5 |
187 |
185.25 |
187 |
187 |
+0.5 (+0.27%)
|
464,185 |
| 8 Mar 2006 |
GBX |
192.5 |
192.89 |
185 |
186.5 |
186.5 |
-6.5 (-3.37%)
|
420,633 |
| 7 Mar 2006 |
GBX |
197.5 |
197.5 |
192.75 |
193 |
193 |
-2.5 (-1.28%)
|
188,085 |
| 6 Mar 2006 |
GBX |
190.75 |
197 |
189.75 |
195.5 |
195.5 |
+6.5 (+3.44%)
|
109,730 |
| 3 Mar 2006 |
GBX |
194.75 |
195 |
188 |
189 |
189 |
-6.25 (-3.20%)
|
96,806 |
| 2 Mar 2006 |
GBX |
195 |
198 |
194 |
195.25 |
195.25 |
+1.5 (+0.77%)
|
177,057 |
| 1 Mar 2006 |
GBX |
187 |
195 |
187 |
193.75 |
193.75 |
+6.5 (+3.47%)
|
232,114 |
| 28 Feb 2006 |
GBX |
181.75 |
187.25 |
181.75 |
187.25 |
187.25 |
+7.25 (+4.03%)
|
105,382 |
| 27 Feb 2006 |
GBX |
181.25 |
181.25 |
178.75 |
180 |
180 |
+1.5 (+0.84%)
|
40,363 |
| 24 Feb 2006 |
GBX |
176 |
181.25 |
176 |
178.5 |
178.5 |
+2 (+1.13%)
|
256,543 |
| 23 Feb 2006 |
GBX |
178.75 |
179.25 |
175 |
176.5 |
176.5 |
-0.5 (-0.28%)
|
35,053 |
| 22 Feb 2006 |
GBX |
176.75 |
177.25 |
176.75 |
177 |
177 |
0.0 (0.0%)
|
290,844 |
| 21 Feb 2006 |
GBX |
178.75 |
178.75 |
175 |
177 |
177 |
-0.5 (-0.28%)
|
16,475 |
| 20 Feb 2006 |
GBX |
178 |
178 |
177.5 |
177.5 |
177.5 |
-0.5 (-0.28%)
|
25,470 |
| 17 Feb 2006 |
GBX |
174 |
178 |
174 |
178 |
178 |
+2.5 (+1.42%)
|
164,839 |
| 16 Feb 2006 |
GBX |
175 |
178.25 |
173.25 |
175.5 |
175.5 |
-1.25 (-0.71%)
|
671,946 |
| 15 Feb 2006 |
GBX |
178 |
178.75 |
176.5 |
176.75 |
176.75 |
-0.5 (-0.28%)
|
598,698 |
| 14 Feb 2006 |
GBX |
173.25 |
178 |
173.25 |
177.25 |
177.25 |
+2.5 (+1.43%)
|
240,791 |
| 13 Feb 2006 |
GBX |
172 |
175 |
172 |
174.75 |
174.75 |
+2.75 (+1.60%)
|
50,152 |
| 10 Feb 2006 |
GBX |
171.75 |
172 |
168 |
172 |
172 |
+0.5 (+0.29%)
|
238,805 |
