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 |
| 28 Feb 2005 |
GBX |
125.5 |
126 |
123.876 |
125 |
125 |
0.0 (0.0%)
|
413,950 |
| 25 Feb 2005 |
GBX |
124.5 |
125.2 |
124 |
125 |
125 |
0.0 (0.0%)
|
84,401 |
| 24 Feb 2005 |
GBX |
124.1 |
126 |
123.876 |
125 |
125 |
0.0 (0.0%)
|
327,114 |
| 23 Feb 2005 |
GBX |
125.063 |
126 |
124 |
125 |
125 |
-0.5 (-0.40%)
|
394,151 |
| 22 Feb 2005 |
GBX |
125.5 |
126.5 |
123 |
125.5 |
125.5 |
-1 (-0.79%)
|
204,786 |
| 21 Feb 2005 |
GBX |
126.48 |
127.22 |
125.37 |
126.5 |
126.5 |
+0.5 (+0.40%)
|
305,204 |
| 18 Feb 2005 |
GBX |
126 |
126.5 |
125.22 |
126 |
126 |
+0.5 (+0.40%)
|
142,657 |
| 17 Feb 2005 |
GBX |
128 |
128.5 |
125 |
125.5 |
125.5 |
-5 (-3.83%)
|
693,723 |
| 16 Feb 2005 |
GBX |
129 |
131.5 |
128.61 |
130.5 |
130.5 |
0.0 (0.0%)
|
706,912 |
| 15 Feb 2005 |
GBX |
131 |
131.7241 |
129 |
130.5 |
130.5 |
-0.5 (-0.38%)
|
623,851 |
| 14 Feb 2005 |
GBX |
131 |
132 |
130 |
131 |
131 |
+2.25 (+1.75%)
|
241,476 |
| 11 Feb 2005 |
GBX |
128.5 |
130 |
127.5 |
128.75 |
128.75 |
+0.75 (+0.59%)
|
187,949 |
| 10 Feb 2005 |
GBX |
125.7 |
129.935 |
125.7 |
128 |
128 |
+1.75 (+1.39%)
|
958,837 |
| 9 Feb 2005 |
GBX |
125.25 |
127 |
125.25 |
126.25 |
126.25 |
+0.25 (+0.20%)
|
491,894 |
| 8 Feb 2005 |
GBX |
129.1 |
129.1 |
125 |
126 |
126 |
-4 (-3.08%)
|
671,944 |
| 7 Feb 2005 |
GBX |
129.67 |
131 |
128.5 |
130 |
130 |
+0.75 (+0.58%)
|
342,862 |
| 4 Feb 2005 |
GBX |
128 |
130 |
128 |
129.25 |
129.25 |
+0.25 (+0.19%)
|
162,373 |
| 3 Feb 2005 |
GBX |
130 |
130.75 |
128 |
129 |
129 |
-2 (-1.53%)
|
154,966 |
| 2 Feb 2005 |
GBX |
137.2 |
137.63 |
130 |
131 |
131 |
-5.75 (-4.20%)
|
669,042 |
| 1 Feb 2005 |
GBX |
135 |
138 |
134.25 |
136.75 |
136.75 |
+2.75 (+2.05%)
|
426,242 |
| 31 Jan 2005 |
GBX |
133.25 |
134.75 |
133 |
134 |
134 |
0.0 (0.0%)
|
282,229 |
| 28 Jan 2005 |
GBX |
135 |
135 |
133 |
134 |
134 |
-2 (-1.47%)
|
368,965 |
| 27 Jan 2005 |
GBX |
142.375 |
142.375 |
135 |
136 |
136 |
-5.75 (-4.06%)
|
488,297 |
| 26 Jan 2005 |
GBX |
133 |
142.63 |
132.1 |
141.75 |
141.75 |
+9.75 (+7.39%)
|
1,599,112 |
| 25 Jan 2005 |
GBX |
127.064 |
133 |
127 |
132 |
132 |
+4 (+3.13%)
|
155,541 |
| 24 Jan 2005 |
GBX |
127.3 |
129 |
127 |
128 |
128 |
0.0 (0.0%)
|
725,386 |
| 21 Jan 2005 |
GBX |
127.3 |
128.75 |
127 |
128 |
128 |
0.0 (0.0%)
|
780,397 |
| 20 Jan 2005 |
GBX |
128.4 |
129 |
127 |
128 |
128 |
0.0 (0.0%)
|
484,090 |
| 19 Jan 2005 |
GBX |
127.45 |
129 |
127 |
128 |
128 |
0.0 (0.0%)
|
542,393 |
| 18 Jan 2005 |
GBX |
128 |
130 |
127 |
128 |
128 |
-0.5 (-0.39%)
|
735,522 |
