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 |
| 3 Oct 2005 |
GBX |
130.5 |
133 |
130.5 |
133 |
133 |
+1.5 (+1.14%)
|
60,216 |
| 30 Sep 2005 |
GBX |
131.75 |
131.75 |
131.5 |
131.5 |
131.5 |
+1.5 (+1.15%)
|
234,950 |
| 29 Sep 2005 |
GBX |
130 |
130 |
128 |
130 |
130 |
+1 (+0.78%)
|
348,335 |
| 28 Sep 2005 |
GBX |
122 |
130.5 |
122 |
129 |
129 |
+8.75 (+7.28%)
|
383,881 |
| 27 Sep 2005 |
GBX |
120 |
120.25 |
119 |
120.25 |
120.25 |
+1.25 (+1.05%)
|
315,566 |
| 26 Sep 2005 |
GBX |
119 |
120 |
119 |
119 |
119 |
-1.75 (-1.45%)
|
324,442 |
| 23 Sep 2005 |
GBX |
120.5 |
120.75 |
120 |
120.75 |
120.75 |
+1.75 (+1.47%)
|
760,130 |
| 22 Sep 2005 |
GBX |
120 |
121 |
116 |
119 |
119 |
-2.5 (-2.06%)
|
363,596 |
| 21 Sep 2005 |
GBX |
127.25 |
127.25 |
120 |
121.5 |
121.5 |
-2.25 (-1.82%)
|
836,483 |
| 20 Sep 2005 |
GBX |
128 |
128 |
123.75 |
123.75 |
123.75 |
-5.25 (-4.07%)
|
119,917 |
| 19 Sep 2005 |
GBX |
128.75 |
129.25 |
128 |
129 |
129 |
0.0 (0.0%)
|
75,762 |
| 16 Sep 2005 |
GBX |
131 |
132.171 |
129 |
129 |
129 |
-1 (-0.77%)
|
620,646 |
| 15 Sep 2005 |
GBX |
132 |
132 |
130 |
130 |
130 |
-0.75 (-0.57%)
|
69,970 |
| 14 Sep 2005 |
GBX |
131.75 |
131.75 |
130.75 |
130.75 |
130.75 |
-0.5 (-0.38%)
|
90,349 |
| 13 Sep 2005 |
GBX |
131 |
131.5 |
131 |
131.25 |
131.25 |
-0.75 (-0.57%)
|
161,089 |
| 12 Sep 2005 |
GBX |
131.75 |
132.25 |
131.75 |
132 |
132 |
-0.25 (-0.19%)
|
53,173 |
| 9 Sep 2005 |
GBX |
131.5 |
132.25 |
131.5 |
132.25 |
132.25 |
0.0 (0.0%)
|
17,590 |
| 8 Sep 2005 |
GBX |
132.5 |
132.5 |
132 |
132.25 |
132.25 |
+1 (+0.76%)
|
14,800 |
| 7 Sep 2005 |
GBX |
135 |
135 |
131 |
131.25 |
131.25 |
-4.5 (-3.31%)
|
143,999 |
| 6 Sep 2005 |
GBX |
136 |
136 |
135 |
135.75 |
135.75 |
-1.25 (-0.91%)
|
433,892 |
| 5 Sep 2005 |
GBX |
137 |
138.31 |
136 |
137 |
137 |
-2 (-1.44%)
|
158,291 |
| 2 Sep 2005 |
GBX |
139.25 |
139.25 |
138.75 |
139 |
139 |
+1 (+0.72%)
|
312,039 |
| 1 Sep 2005 |
GBX |
138.25 |
138.25 |
138 |
138 |
138 |
-0.5 (-0.36%)
|
221,576 |
| 31 Aug 2005 |
GBX |
139 |
139.25 |
138.5 |
138.5 |
138.5 |
+0.25 (+0.18%)
|
135,214 |
| 30 Aug 2005 |
GBX |
136.5 |
139 |
136.5 |
138.25 |
138.25 |
+0.75 (+0.55%)
|
126,498 |
| 26 Aug 2005 |
GBX |
135.75 |
139 |
135.75 |
137.5 |
137.5 |
+2.5 (+1.85%)
|
188,661 |
| 25 Aug 2005 |
GBX |
135 |
135.25 |
134.75 |
135 |
135 |
-0.75 (-0.55%)
|
74,042 |
| 24 Aug 2005 |
GBX |
135 |
135.75 |
135 |
135.75 |
135.75 |
+1.75 (+1.31%)
|
567,555 |
| 23 Aug 2005 |
GBX |
131.5 |
135 |
130 |
134 |
134 |
+3.5 (+2.68%)
|
181,035 |
| 22 Aug 2005 |
GBX |
132 |
132 |
130.5 |
130.5 |
130.5 |
-1 (-0.76%)
|
34,550 |
