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 |
| 19 Aug 2005 |
GBX |
131 |
131.5 |
131 |
131.5 |
131.5 |
+1 (+0.77%)
|
33,604 |
| 18 Aug 2005 |
GBX |
130 |
130.75 |
130 |
130.5 |
130.5 |
0.0 (0.0%)
|
293,466 |
| 17 Aug 2005 |
GBX |
130.75 |
130.75 |
129 |
130.5 |
130.5 |
0.0 (0.0%)
|
180,144 |
| 16 Aug 2005 |
GBX |
130 |
130.5 |
130 |
130.5 |
130.5 |
0.0 (0.0%)
|
46,912 |
| 15 Aug 2005 |
GBX |
130.5 |
130.5 |
128 |
130.5 |
130.5 |
-3.5 (-2.61%)
|
256,736 |
| 12 Aug 2005 |
GBX |
130 |
135 |
130 |
134 |
134 |
+5.25 (+4.08%)
|
344,487 |
| 11 Aug 2005 |
GBX |
124.5 |
128.75 |
124.5 |
128.75 |
128.75 |
+5.25 (+4.25%)
|
712,517 |
| 10 Aug 2005 |
GBX |
122.5 |
123.5 |
122.5 |
123.5 |
123.5 |
+0.25 (+0.20%)
|
301,830 |
| 9 Aug 2005 |
GBX |
124 |
124 |
123.25 |
123.25 |
123.25 |
0.0 (0.0%)
|
40,605 |
| 8 Aug 2005 |
GBX |
124.5 |
125 |
122 |
123.25 |
123.25 |
-0.25 (-0.20%)
|
72,696 |
| 5 Aug 2005 |
GBX |
124.5 |
124.5 |
122 |
123.5 |
123.5 |
+0.5 (+0.41%)
|
15,219 |
| 4 Aug 2005 |
GBX |
121 |
124 |
121 |
123 |
123 |
+0.5 (+0.41%)
|
415,412 |
| 3 Aug 2005 |
GBX |
124 |
124 |
122.5 |
122.5 |
122.5 |
-0.25 (-0.20%)
|
79,492 |
| 2 Aug 2005 |
GBX |
122 |
124 |
120 |
122.75 |
122.75 |
+1 (+0.82%)
|
268,055 |
| 1 Aug 2005 |
GBX |
122 |
122 |
121.5 |
121.75 |
121.75 |
-2.25 (-1.81%)
|
117,055 |
| 29 Jul 2005 |
GBX |
122.5 |
124.5 |
122 |
124 |
124 |
+1.75 (+1.43%)
|
374,388 |
| 28 Jul 2005 |
GBX |
124 |
124 |
122 |
122.25 |
122.25 |
+0.25 (+0.20%)
|
122,709 |
| 27 Jul 2005 |
GBX |
122 |
123.5 |
122 |
122 |
122 |
+1 (+0.83%)
|
444,894 |
| 26 Jul 2005 |
GBX |
120 |
121 |
120 |
121 |
121 |
0.0 (0.0%)
|
131,550 |
| 25 Jul 2005 |
GBX |
119 |
121 |
119 |
121 |
121 |
0.0 (0.0%)
|
342,263 |
| 22 Jul 2005 |
GBX |
120 |
121 |
120 |
121 |
121 |
+0.5 (+0.41%)
|
21,812 |
| 21 Jul 2005 |
GBX |
121 |
121 |
120 |
120.5 |
120.5 |
-0.25 (-0.21%)
|
37,648 |
| 20 Jul 2005 |
GBX |
122.5 |
123.25 |
119.5 |
120.75 |
120.75 |
+1 (+0.84%)
|
410,165 |
| 19 Jul 2005 |
GBX |
127 |
127 |
119.75 |
119.75 |
119.75 |
-8 (-6.26%)
|
765,947 |
| 18 Jul 2005 |
GBX |
128 |
128 |
127.75 |
127.75 |
127.75 |
-1.25 (-0.97%)
|
29,676 |
| 15 Jul 2005 |
GBX |
125.75 |
130 |
125.5 |
129 |
129 |
+3 (+2.38%)
|
293,583 |
| 14 Jul 2005 |
GBX |
126 |
126 |
125.5 |
126 |
126 |
-1 (-0.79%)
|
280,982 |
| 13 Jul 2005 |
GBX |
127 |
127 |
125.5 |
127 |
127 |
+0.25 (+0.20%)
|
97,976 |
| 12 Jul 2005 |
GBX |
125.25 |
126.75 |
125.25 |
126.75 |
126.75 |
-0.25 (-0.20%)
|
7,429 |
| 11 Jul 2005 |
GBX |
125 |
127 |
125 |
127 |
127 |
+1 (+0.79%)
|
18,121 |
