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 |
| 8 Jul 2005 |
GBX |
125.5 |
127 |
125.5 |
126 |
126 |
+0.75 (+0.60%)
|
40,900 |
| 7 Jul 2005 |
GBX |
126.63 |
127 |
124 |
125.25 |
125.25 |
-0.25 (-0.20%)
|
161,285 |
| 6 Jul 2005 |
GBX |
125 |
126 |
124.5 |
125.5 |
125.5 |
+0.5 (+0.40%)
|
434,140 |
| 5 Jul 2005 |
GBX |
124.5 |
127.5 |
124 |
125 |
125 |
0.0 (0.0%)
|
153,270 |
| 4 Jul 2005 |
GBX |
128.63 |
128.63 |
124 |
125 |
125 |
-2.5 (-1.96%)
|
1,167,064 |
| 1 Jul 2005 |
GBX |
128.25 |
128.63 |
126.6 |
127.5 |
127.5 |
0.0 (0.0%)
|
35,370 |
| 30 Jun 2005 |
GBX |
124.7 |
128.63 |
123 |
127.5 |
127.5 |
+3.75 (+3.03%)
|
179,180 |
| 29 Jun 2005 |
GBX |
123.123 |
124.85 |
122.945 |
123.75 |
123.75 |
+0.75 (+0.61%)
|
817,282 |
| 28 Jun 2005 |
GBX |
122.2 |
123.5 |
122 |
123 |
123 |
-0.5 (-0.40%)
|
763,198 |
| 27 Jun 2005 |
GBX |
124.625 |
125.69 |
122 |
123.5 |
123.5 |
-1.25 (-1.00%)
|
1,559,783 |
| 24 Jun 2005 |
GBX |
124.125 |
125.5 |
124 |
124.75 |
124.75 |
0.0 (0.0%)
|
436,541 |
| 23 Jun 2005 |
GBX |
124.75 |
125.69 |
124.125 |
124.75 |
124.75 |
+1 (+0.81%)
|
460,914 |
| 22 Jun 2005 |
GBX |
124 |
124.625 |
122.5 |
123.75 |
123.75 |
+2 (+1.64%)
|
475,183 |
| 21 Jun 2005 |
GBX |
122.45 |
122.45 |
120.875 |
121.75 |
121.75 |
0.0 (0.0%)
|
15,070 |
| 20 Jun 2005 |
GBX |
123 |
123 |
120.875 |
121.75 |
121.75 |
+0.75 (+0.62%)
|
307,937 |
| 17 Jun 2005 |
GBX |
121.75 |
122 |
120.3 |
121 |
121 |
0.0 (0.0%)
|
26,577 |
| 16 Jun 2005 |
GBX |
120.871 |
122 |
119.875 |
121 |
121 |
+0.25 (+0.21%)
|
1,561,479 |
| 15 Jun 2005 |
GBX |
122 |
122.75 |
119.5 |
120.75 |
120.75 |
0.0 (0.0%)
|
384,475 |
| 14 Jun 2005 |
GBX |
119 |
122 |
119 |
120.75 |
120.75 |
+2.75 (+2.33%)
|
547,920 |
| 13 Jun 2005 |
GBX |
116 |
119 |
116 |
118 |
118 |
+1.5 (+1.29%)
|
649,316 |
| 10 Jun 2005 |
GBX |
114.55 |
118 |
114.55 |
116.5 |
116.5 |
+1.5 (+1.30%)
|
410,679 |
| 9 Jun 2005 |
GBX |
115.75 |
115.75 |
114.5 |
115 |
115 |
+0.75 (+0.66%)
|
56,165 |
| 8 Jun 2005 |
GBX |
115 |
115 |
113.75 |
114.25 |
114.25 |
0.0 (0.0%)
|
73,693 |
| 7 Jun 2005 |
GBX |
114.85 |
115 |
113.68 |
114.25 |
114.25 |
+0.75 (+0.66%)
|
235,281 |
| 6 Jun 2005 |
GBX |
116.5 |
117.75 |
113 |
113.5 |
113.5 |
-4 (-3.40%)
|
842,752 |
| 3 Jun 2005 |
GBX |
108.5 |
118.45 |
108.5 |
117.5 |
117.5 |
+9.5 (+8.80%)
|
695,163 |
| 2 Jun 2005 |
GBX |
107.2 |
108.5 |
107.2 |
108 |
108 |
-0.25 (-0.23%)
|
95,946 |
| 1 Jun 2005 |
GBX |
107.5 |
109 |
107.5 |
108.25 |
108.25 |
0.0 (0.0%)
|
194,882 |
| 31 May 2005 |
GBX |
108.81 |
108.81 |
107.5 |
108.25 |
108.25 |
0.0 (0.0%)
|
79,480 |
| 27 May 2005 |
GBX |
106.75 |
109 |
106 |
108.25 |
108.25 |
+2.25 (+2.12%)
|
434,193 |
