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 |
| 13 Apr 2005 |
GBX |
125.125 |
126 |
124 |
125 |
125 |
0.0 (0.0%)
|
576,169 |
| 12 Apr 2005 |
GBX |
125.81 |
127.25 |
124.25 |
125 |
125 |
-1.75 (-1.38%)
|
153,535 |
| 11 Apr 2005 |
GBX |
126 |
127.25 |
125.5 |
126.75 |
126.75 |
0.0 (0.0%)
|
80,398 |
| 8 Apr 2005 |
GBX |
126 |
127 |
125.5 |
126.75 |
126.75 |
0.0 (0.0%)
|
233,146 |
| 7 Apr 2005 |
GBX |
126.69 |
127.69 |
124.5 |
126.75 |
126.75 |
+1 (+0.80%)
|
297,240 |
| 6 Apr 2005 |
GBX |
124.25 |
127 |
124 |
125.75 |
125.75 |
+0.75 (+0.60%)
|
511,293 |
| 5 Apr 2005 |
GBX |
121.75 |
126 |
121.75 |
125 |
125 |
+4 (+3.31%)
|
883,039 |
| 4 Apr 2005 |
GBX |
120.25 |
122 |
120 |
121 |
121 |
0.0 (0.0%)
|
108,275 |
| 1 Apr 2005 |
GBX |
120.5 |
121.75 |
120 |
121 |
121 |
0.0 (0.0%)
|
122,835 |
| 31 Mar 2005 |
GBX |
120 |
121 |
120 |
121 |
121 |
0.0 (0.0%)
|
7,490 |
| 30 Mar 2005 |
GBX |
120.5 |
122 |
120 |
121 |
121 |
0.0 (0.0%)
|
137,742 |
| 29 Mar 2005 |
GBX |
120.35 |
121.75 |
120.2 |
121 |
121 |
+0.25 (+0.21%)
|
47,851 |
| 24 Mar 2005 |
GBX |
118.8 |
121.5 |
118.8 |
120.75 |
120.75 |
+0.75 (+0.63%)
|
452,347 |
| 23 Mar 2005 |
GBX |
119 |
121 |
118.81 |
120 |
120 |
+0.25 (+0.21%)
|
309,266 |
| 22 Mar 2005 |
GBX |
119 |
120.69 |
118.5 |
119.75 |
119.75 |
0.0 (0.0%)
|
51,384 |
| 21 Mar 2005 |
GBX |
119.75 |
120.69 |
118.5 |
119.75 |
119.75 |
0.0 (0.0%)
|
114,696 |
| 18 Mar 2005 |
GBX |
119.5 |
120.69 |
118.75 |
119.75 |
119.75 |
-1 (-0.83%)
|
203,683 |
| 17 Mar 2005 |
GBX |
118.5 |
121.375 |
118.5 |
120.75 |
120.75 |
+1.75 (+1.47%)
|
174,841 |
| 16 Mar 2005 |
GBX |
118.95 |
119.7 |
118 |
119 |
119 |
+0.75 (+0.63%)
|
541,595 |
| 15 Mar 2005 |
GBX |
118.88 |
118.95 |
116 |
118.25 |
118.25 |
-0.75 (-0.63%)
|
355,216 |
| 14 Mar 2005 |
GBX |
121 |
121 |
118 |
119 |
119 |
-3 (-2.46%)
|
196,050 |
| 11 Mar 2005 |
GBX |
122 |
122.4 |
121 |
122 |
122 |
-1 (-0.81%)
|
98,644 |
| 10 Mar 2005 |
GBX |
122.25 |
123.75 |
122 |
123 |
123 |
0.0 (0.0%)
|
72,508 |
| 9 Mar 2005 |
GBX |
122 |
124 |
121 |
123 |
123 |
0.0 (0.0%)
|
316,401 |
| 8 Mar 2005 |
GBX |
123 |
123.45 |
122 |
123 |
123 |
-0.5 (-0.40%)
|
54,904 |
| 7 Mar 2005 |
GBX |
122 |
124 |
122 |
123.5 |
123.5 |
+0.5 (+0.41%)
|
110,920 |
| 4 Mar 2005 |
GBX |
123.65 |
123.65 |
122 |
123 |
123 |
-1 (-0.81%)
|
251,168 |
| 3 Mar 2005 |
GBX |
123.65 |
124.5 |
123 |
124 |
124 |
-0.25 (-0.20%)
|
1,008,333 |
| 2 Mar 2005 |
GBX |
123.37 |
125.5 |
123.37 |
124.25 |
124.25 |
-1.75 (-1.39%)
|
74,932 |
| 1 Mar 2005 |
GBX |
124.1 |
126.55 |
124.1 |
126 |
126 |
+1 (+0.80%)
|
192,634 |
