Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Nov 2005 |
GBX |
150.75 |
150.75 |
148 |
148.5 |
148.5 |
0.0 (0.0%)
|
148,460 |
| 11 Nov 2005 |
GBX |
148 |
149 |
148 |
148.5 |
148.5 |
0.0 (0.0%)
|
39,164 |
| 10 Nov 2005 |
GBX |
148.25 |
149 |
148 |
148.5 |
148.5 |
-1.5 (-1%)
|
62,866 |
| 9 Nov 2005 |
GBX |
149.5 |
150 |
148.5 |
150 |
150 |
+2 (+1.35%)
|
910,422 |
| 8 Nov 2005 |
GBX |
147 |
150.75 |
147 |
148 |
148 |
+3 (+2.07%)
|
415,985 |
| 7 Nov 2005 |
GBX |
144.25 |
146.5 |
144 |
145 |
145 |
+1 (+0.69%)
|
187,114 |
| 4 Nov 2005 |
GBX |
143.25 |
146 |
142.25 |
144 |
144 |
+2.25 (+1.59%)
|
282,771 |
| 3 Nov 2005 |
GBX |
138 |
142 |
136.75 |
141.75 |
141.75 |
+6.75 (+5%)
|
895,756 |
| 2 Nov 2005 |
GBX |
134 |
137 |
133.75 |
135 |
135 |
+0.5 (+0.37%)
|
1,134,661 |
| 1 Nov 2005 |
GBX |
135 |
135 |
133.5 |
134.5 |
134.5 |
-2 (-1.47%)
|
119,700 |
| 31 Oct 2005 |
GBX |
137 |
138 |
135 |
136.5 |
136.5 |
-1.75 (-1.27%)
|
290,600 |
| 28 Oct 2005 |
GBX |
138.5 |
138.5 |
137 |
138.25 |
138.25 |
-1.75 (-1.25%)
|
515,969 |
| 27 Oct 2005 |
GBX |
138 |
140 |
137 |
140 |
140 |
0.0 (0.0%)
|
174,703 |
| 26 Oct 2005 |
GBX |
131 |
140 |
131 |
140 |
140 |
+10 (+7.69%)
|
248,732 |
| 25 Oct 2005 |
GBX |
130 |
131 |
130 |
130 |
130 |
+1 (+0.78%)
|
34,957 |
| 24 Oct 2005 |
GBX |
127 |
129 |
127 |
129 |
129 |
+3.75 (+2.99%)
|
441,650 |
| 21 Oct 2005 |
GBX |
125 |
126 |
123 |
125.25 |
125.25 |
-1.25 (-0.99%)
|
179,419 |
| 20 Oct 2005 |
GBX |
126.75 |
126.75 |
126.25 |
126.5 |
126.5 |
0.0 (0.0%)
|
23,368 |
| 19 Oct 2005 |
GBX |
128 |
128 |
125 |
126.5 |
126.5 |
-2.5 (-1.94%)
|
62,437 |
| 18 Oct 2005 |
GBX |
125.25 |
130 |
124 |
129 |
129 |
+1.5 (+1.18%)
|
91,769 |
| 17 Oct 2005 |
GBX |
125.25 |
128 |
124 |
127.5 |
127.5 |
+2.5 (+2%)
|
65,450 |
| 14 Oct 2005 |
GBX |
128 |
130 |
125 |
125 |
125 |
-1.75 (-1.38%)
|
883,570 |
| 13 Oct 2005 |
GBX |
134 |
134 |
126.75 |
126.75 |
126.75 |
-7.25 (-5.41%)
|
882,122 |
| 12 Oct 2005 |
GBX |
135 |
135 |
134 |
134 |
134 |
-1.5 (-1.11%)
|
31,954 |
| 11 Oct 2005 |
GBX |
134 |
135.5 |
133.5 |
135.5 |
135.5 |
+2 (+1.50%)
|
253,683 |
| 10 Oct 2005 |
GBX |
134.5 |
134.5 |
132.75 |
133.5 |
133.5 |
-1 (-0.74%)
|
96,534 |
| 7 Oct 2005 |
GBX |
134 |
134.5 |
133 |
134.5 |
134.5 |
-0.25 (-0.19%)
|
113,065 |
| 6 Oct 2005 |
GBX |
132 |
135 |
131 |
134.75 |
134.75 |
+2 (+1.51%)
|
104,796 |
| 5 Oct 2005 |
GBX |
133 |
133.5 |
132.75 |
132.75 |
132.75 |
-2.25 (-1.67%)
|
367,124 |
| 4 Oct 2005 |
GBX |
133 |
135 |
133 |
135 |
135 |
+2 (+1.50%)
|
267,609 |
