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 |
| 9 Feb 2006 |
GBX |
170 |
171.5 |
170 |
171.5 |
171.5 |
+1.5 (+0.88%)
|
108,600 |
| 8 Feb 2006 |
GBX |
177 |
177 |
169.5 |
170 |
170 |
-6 (-3.41%)
|
277,293 |
| 7 Feb 2006 |
GBX |
177 |
177 |
175.5 |
176 |
176 |
-1 (-0.56%)
|
55,674 |
| 6 Feb 2006 |
GBX |
178 |
178 |
175 |
177 |
177 |
+0.5 (+0.28%)
|
283,836 |
| 3 Feb 2006 |
GBX |
177 |
179 |
175 |
176.5 |
176.5 |
-1.5 (-0.84%)
|
169,314 |
| 2 Feb 2006 |
GBX |
177.75 |
179 |
177.25 |
178 |
178 |
-0.5 (-0.28%)
|
512,867 |
| 1 Feb 2006 |
GBX |
178 |
180 |
178 |
178.5 |
178.5 |
+0.5 (+0.28%)
|
641,631 |
| 31 Jan 2006 |
GBX |
180 |
180 |
176 |
178 |
178 |
-1 (-0.56%)
|
445,540 |
| 30 Jan 2006 |
GBX |
181.75 |
183 |
178 |
179 |
179 |
+0.5 (+0.28%)
|
249,407 |
| 27 Jan 2006 |
GBX |
181.5 |
181.75 |
178.25 |
178.5 |
178.5 |
-1 (-0.56%)
|
709,774 |
| 26 Jan 2006 |
GBX |
183 |
183 |
179.5 |
179.5 |
179.5 |
-0.75 (-0.42%)
|
289,534 |
| 25 Jan 2006 |
GBX |
182 |
185.5 |
180 |
180.25 |
180.25 |
+1.25 (+0.70%)
|
540,745 |
| 24 Jan 2006 |
GBX |
180 |
180 |
179 |
179 |
179 |
+2 (+1.13%)
|
337,368 |
| 23 Jan 2006 |
GBX |
179 |
180 |
176.25 |
177 |
177 |
-1.5 (-0.84%)
|
209,398 |
| 20 Jan 2006 |
GBX |
172.75 |
180 |
172.75 |
178.5 |
178.5 |
+7 (+4.08%)
|
582,625 |
| 19 Jan 2006 |
GBX |
173 |
173 |
171.5 |
171.5 |
171.5 |
-0.5 (-0.29%)
|
6,553 |
| 18 Jan 2006 |
GBX |
169.25 |
173 |
168 |
172 |
172 |
+0.5 (+0.29%)
|
190,543 |
| 17 Jan 2006 |
GBX |
172 |
172 |
170 |
171.5 |
171.5 |
-2 (-1.15%)
|
206,848 |
| 16 Jan 2006 |
GBX |
174.75 |
174.75 |
173 |
173.5 |
173.5 |
-1 (-0.57%)
|
24,840 |
| 13 Jan 2006 |
GBX |
172.25 |
175 |
171 |
174.5 |
174.5 |
+4.5 (+2.65%)
|
848,799 |
| 12 Jan 2006 |
GBX |
167 |
172 |
167 |
170 |
170 |
+1.5 (+0.89%)
|
300,442 |
| 11 Jan 2006 |
GBX |
167 |
169 |
167 |
168.5 |
168.5 |
+3.75 (+2.28%)
|
270,348 |
| 10 Jan 2006 |
GBX |
165.5 |
166 |
163 |
164.75 |
164.75 |
-3 (-1.79%)
|
1,186,081 |
| 9 Jan 2006 |
GBX |
167.5 |
168 |
167.5 |
167.75 |
167.75 |
0.0 (0.0%)
|
20,469 |
| 6 Jan 2006 |
GBX |
167 |
169 |
166.25 |
167.75 |
167.75 |
+0.75 (+0.45%)
|
277,923 |
| 5 Jan 2006 |
GBX |
168 |
168 |
167 |
167 |
167 |
-2.25 (-1.33%)
|
1,705,445 |
| 4 Jan 2006 |
GBX |
168.5 |
169.25 |
167.5 |
169.25 |
169.25 |
-1.25 (-0.73%)
|
1,248,417 |
| 3 Jan 2006 |
GBX |
169.5 |
171.75 |
169 |
170.5 |
170.5 |
+0.75 (+0.44%)
|
385,316 |
| 30 Dec 2005 |
GBX |
171 |
171 |
169.75 |
169.75 |
169.75 |
-2 (-1.16%)
|
70,205 |
| 29 Dec 2005 |
GBX |
170 |
172.5 |
170 |
171.75 |
171.75 |
+1.75 (+1.03%)
|
259,380 |
