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 |
| 17 Jan 2005 |
GBX |
128 |
130 |
126.1 |
128.5 |
128.5 |
+1.75 (+1.38%)
|
239,537 |
| 14 Jan 2005 |
GBX |
124 |
128 |
124 |
126.75 |
126.75 |
+5.25 (+4.32%)
|
577,307 |
| 13 Jan 2005 |
GBX |
119 |
122 |
117.5 |
121.5 |
121.5 |
+4 (+3.40%)
|
2,235,816 |
| 12 Jan 2005 |
GBX |
117 |
119 |
115.5 |
117.5 |
117.5 |
+1.75 (+1.51%)
|
589,193 |
| 11 Jan 2005 |
GBX |
116.85 |
117 |
114 |
115.75 |
115.75 |
+0.25 (+0.22%)
|
777,447 |
| 10 Jan 2005 |
GBX |
112.7 |
117 |
112.7 |
115.5 |
115.5 |
+3.5 (+3.13%)
|
891,037 |
| 7 Jan 2005 |
GBX |
112.75 |
112.75 |
111 |
112 |
112 |
0.0 (0.0%)
|
231,976 |
| 6 Jan 2005 |
GBX |
112.69 |
112.9 |
111 |
112 |
112 |
0.0 (0.0%)
|
951,141 |
| 5 Jan 2005 |
GBX |
112.69 |
113 |
110.5 |
112 |
112 |
+0.25 (+0.22%)
|
878,252 |
| 4 Jan 2005 |
GBX |
112 |
113 |
110.37 |
111.75 |
111.75 |
+2.25 (+2.05%)
|
444,510 |
| 31 Dec 2004 |
GBX |
109.25 |
110.63 |
108.37 |
109.5 |
109.5 |
0.0 (0.0%)
|
161,005 |
| 30 Dec 2004 |
GBX |
110.113 |
110.25 |
108.75 |
109.5 |
109.5 |
+0.25 (+0.23%)
|
227,393 |
| 29 Dec 2004 |
GBX |
108 |
110.375 |
108 |
109.25 |
109.25 |
+2.5 (+2.34%)
|
205,557 |
| 24 Dec 2004 |
GBX |
107 |
108 |
105 |
106.75 |
106.75 |
+1.25 (+1.18%)
|
415,072 |
| 23 Dec 2004 |
GBX |
104.69 |
106.5 |
103.25 |
105.5 |
105.5 |
+1.75 (+1.69%)
|
438,597 |
| 22 Dec 2004 |
GBX |
102 |
104.69 |
102 |
103.75 |
103.75 |
+0.75 (+0.73%)
|
92,151 |
| 21 Dec 2004 |
GBX |
101 |
104.5 |
101 |
103 |
103 |
+1 (+0.98%)
|
248,199 |
| 20 Dec 2004 |
GBX |
102 |
103 |
101 |
102 |
102 |
-1.5 (-1.45%)
|
154,408 |
| 17 Dec 2004 |
GBX |
104 |
104.63 |
102 |
103.5 |
103.5 |
0.0 (0.0%)
|
143,219 |
| 16 Dec 2004 |
GBX |
103 |
104.63 |
102.25 |
103.5 |
103.5 |
+0.5 (+0.49%)
|
476,900 |
| 15 Dec 2004 |
GBX |
102.5 |
104 |
102.5 |
103 |
103 |
+0.5 (+0.49%)
|
596,844 |
| 14 Dec 2004 |
GBX |
101.6 |
103.5 |
101.5 |
102.5 |
102.5 |
+0.25 (+0.24%)
|
964,973 |
| 13 Dec 2004 |
GBX |
98.37 |
103.5 |
98.37 |
102.25 |
102.25 |
+2.75 (+2.76%)
|
382,872 |
| 10 Dec 2004 |
GBX |
102.949 |
103 |
98.5 |
99.5 |
99.5 |
-1.5 (-1.49%)
|
410,790 |
| 9 Dec 2004 |
GBX |
98.75 |
105 |
97 |
101 |
101 |
+3 (+3.06%)
|
995,994 |
| 8 Dec 2004 |
GBX |
97.2 |
98 |
97.2 |
98 |
98 |
0.0 (0.0%)
|
91,721 |
| 7 Dec 2004 |
GBX |
97.25 |
98.5 |
97.25 |
98 |
98 |
0.0 (0.0%)
|
33,927 |
| 6 Dec 2004 |
GBX |
97.5 |
98.75 |
97 |
98 |
98 |
0.0 (0.0%)
|
258,268 |
| 3 Dec 2004 |
GBX |
97 |
98.75 |
97 |
98 |
98 |
0.0 (0.0%)
|
213,412 |
| 2 Dec 2004 |
GBX |
97.25 |
99 |
97 |
98 |
98 |
0.0 (0.0%)
|
533,540 |
