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 |
| 26 May 2005 |
GBX |
104.5 |
106.75 |
103 |
106 |
106 |
+2.25 (+2.17%)
|
1,476,786 |
| 25 May 2005 |
GBX |
103 |
105 |
101.898 |
103.75 |
103.75 |
+4.75 (+4.80%)
|
902,459 |
| 24 May 2005 |
GBX |
98 |
99.8 |
98 |
99 |
99 |
0.0 (0.0%)
|
264,270 |
| 23 May 2005 |
GBX |
99 |
99.5 |
98 |
99 |
99 |
-0.75 (-0.75%)
|
321,455 |
| 20 May 2005 |
GBX |
99.18 |
99.8 |
99 |
99.75 |
99.75 |
0.0 (0.0%)
|
32,386 |
| 19 May 2005 |
GBX |
99.625 |
102.13 |
98.25 |
99.75 |
99.75 |
-1 (-0.99%)
|
574,025 |
| 18 May 2005 |
GBX |
99.5 |
101.75 |
99.5 |
100.75 |
100.75 |
-0.5 (-0.49%)
|
112,227 |
| 17 May 2005 |
GBX |
99.87 |
102.5 |
99.5 |
101.25 |
101.25 |
+0.75 (+0.75%)
|
60,246 |
| 16 May 2005 |
GBX |
100 |
100.5 |
99 |
100.5 |
100.5 |
-1 (-0.99%)
|
167,402 |
| 13 May 2005 |
GBX |
100.37 |
102.15 |
100 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
313,999 |
| 12 May 2005 |
GBX |
102.5 |
103 |
100 |
102 |
102 |
+1 (+0.99%)
|
62,269 |
| 11 May 2005 |
GBX |
103.5 |
104 |
99.12 |
101 |
101 |
-3.25 (-3.12%)
|
473,951 |
| 10 May 2005 |
GBX |
107 |
108.4 |
104.25 |
104.25 |
104.25 |
-3.75 (-3.47%)
|
85,377 |
| 9 May 2005 |
GBX |
109 |
109 |
107 |
108 |
108 |
-1 (-0.92%)
|
8,665 |
| 6 May 2005 |
GBX |
108.1 |
109 |
108 |
109 |
109 |
0.0 (0.0%)
|
34,343 |
| 5 May 2005 |
GBX |
108.1 |
109 |
108.1 |
109 |
109 |
0.0 (0.0%)
|
2,000 |
| 4 May 2005 |
GBX |
105.81 |
109.17 |
105.81 |
109 |
109 |
+2.25 (+2.11%)
|
1,192,416 |
| 3 May 2005 |
GBX |
108 |
108 |
104 |
106.75 |
106.75 |
-2.75 (-2.51%)
|
1,033,838 |
| 29 Apr 2005 |
GBX |
109 |
110.45 |
108 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
122,383 |
| 28 Apr 2005 |
GBX |
112.5 |
113.45 |
109 |
110 |
110 |
-2 (-1.79%)
|
100,874 |
| 27 Apr 2005 |
GBX |
115 |
115 |
110 |
112 |
112 |
-5 (-4.27%)
|
625,238 |
| 26 Apr 2005 |
GBX |
116.5 |
118 |
116 |
117 |
117 |
-0.75 (-0.64%)
|
150,032 |
| 25 Apr 2005 |
GBX |
118.2 |
118.2 |
116.5 |
117.75 |
117.75 |
0.0 (0.0%)
|
289,495 |
| 22 Apr 2005 |
GBX |
117.3 |
117.75 |
116.5 |
117.75 |
117.75 |
0.0 (0.0%)
|
1,185,900 |
| 21 Apr 2005 |
GBX |
117.3 |
117.75 |
116 |
117.75 |
117.75 |
-0.5 (-0.42%)
|
168,614 |
| 20 Apr 2005 |
GBX |
118.74 |
118.75 |
116.883 |
118.25 |
118.25 |
0.0 (0.0%)
|
1,428,824 |
| 19 Apr 2005 |
GBX |
116.75 |
119.19 |
116.75 |
118.25 |
118.25 |
+0.75 (+0.64%)
|
226,273 |
| 18 Apr 2005 |
GBX |
118 |
118 |
116 |
117.5 |
117.5 |
-4.5 (-3.69%)
|
1,194,775 |
| 15 Apr 2005 |
GBX |
124 |
124.12 |
120.5 |
122 |
122 |
-3 (-2.40%)
|
201,764 |
| 14 Apr 2005 |
GBX |
124.25 |
125 |
124 |
125 |
125 |
0.0 (0.0%)
|
102,438 |
