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 |
| 20 Oct 2004 |
GBX |
85.5 |
86.5 |
85 |
85.5 |
85.5 |
-0.5 (-0.58%)
|
721,304 |
| 19 Oct 2004 |
GBX |
85.35 |
86.172 |
85.22 |
86 |
86 |
0.0 (0.0%)
|
191,074 |
| 18 Oct 2004 |
GBX |
84.65 |
86.5 |
84 |
86 |
86 |
+0.5 (+0.58%)
|
247,700 |
| 15 Oct 2004 |
GBX |
85.5 |
86.783 |
84.5 |
85.5 |
85.5 |
0.0 (0.0%)
|
205,760 |
| 14 Oct 2004 |
GBX |
86.4 |
87 |
84.6 |
85.5 |
85.5 |
0.0 (0.0%)
|
11,483 |
| 13 Oct 2004 |
GBX |
86.73 |
89.939 |
84.63 |
85.5 |
85.5 |
+2 (+2.40%)
|
302,261 |
| 12 Oct 2004 |
GBX |
84 |
84 |
83 |
83.5 |
83.5 |
+0.5 (+0.60%)
|
126,547 |
| 11 Oct 2004 |
GBX |
83 |
84 |
82.5 |
83 |
83 |
+2 (+2.47%)
|
191,463 |
| 8 Oct 2004 |
GBX |
78.52 |
82 |
78.5 |
81 |
81 |
+1.5 (+1.89%)
|
208,661 |
| 7 Oct 2004 |
GBX |
80.5 |
80.5 |
78.33 |
79.5 |
79.5 |
-1.5 (-1.85%)
|
1,009,653 |
| 6 Oct 2004 |
GBX |
81.89 |
82 |
80 |
81 |
81 |
-1.5 (-1.82%)
|
165,024 |
| 5 Oct 2004 |
GBX |
82.5 |
84 |
80.919 |
82.5 |
82.5 |
-0.25 (-0.30%)
|
482,080 |
| 4 Oct 2004 |
GBX |
82.54 |
83.52 |
82.5 |
82.75 |
82.75 |
+1 (+1.22%)
|
498,580 |
| 1 Oct 2004 |
GBX |
80.9 |
82.54 |
80.9 |
81.75 |
81.75 |
0.0 (0.0%)
|
45,357 |
| 30 Sep 2004 |
GBX |
82 |
82.37 |
80 |
81.75 |
81.75 |
+0.75 (+0.93%)
|
57,578 |
| 29 Sep 2004 |
GBX |
81.48 |
82.45 |
81 |
81 |
81 |
+0.5 (+0.62%)
|
264,565 |
| 28 Sep 2004 |
GBX |
79.5 |
82 |
79.5 |
80.5 |
80.5 |
+1.5 (+1.90%)
|
87,000 |
| 27 Sep 2004 |
GBX |
76.923 |
79.6 |
76.923 |
79 |
79 |
+2 (+2.60%)
|
140,854 |
| 24 Sep 2004 |
GBX |
77 |
77 |
76 |
77 |
77 |
0.0 (0.0%)
|
145,825 |
| 23 Sep 2004 |
GBX |
77 |
77.5 |
76.4 |
77 |
77 |
+0.25 (+0.33%)
|
864,243 |
| 22 Sep 2004 |
GBX |
75.96 |
76.75 |
75.96 |
76.75 |
76.75 |
0.0 (0.0%)
|
39,823 |
| 21 Sep 2004 |
GBX |
75 |
77.475 |
75 |
76.75 |
76.75 |
+0.5 (+0.66%)
|
194,788 |
| 20 Sep 2004 |
GBX |
75.4 |
77.04 |
75.4 |
76.25 |
76.25 |
0.0 (0.0%)
|
374,780 |
| 17 Sep 2004 |
GBX |
76.25 |
77.5 |
75.275 |
76.25 |
76.25 |
0.0 (0.0%)
|
161,727 |
| 16 Sep 2004 |
GBX |
76 |
77.04 |
75 |
76.25 |
76.25 |
0.0 (0.0%)
|
160,950 |
| 15 Sep 2004 |
GBX |
76.58 |
78 |
75 |
76.25 |
76.25 |
+1.25 (+1.67%)
|
555,039 |
| 14 Sep 2004 |
GBX |
77.96 |
77.96 |
74.22 |
75 |
75 |
-4 (-5.06%)
|
718,357 |
| 13 Sep 2004 |
GBX |
79.78 |
79.78 |
79 |
79 |
79 |
0.0 (0.0%)
|
53,600 |
| 10 Sep 2004 |
GBX |
80 |
80 |
78.22 |
79 |
79 |
+0.5 (+0.64%)
|
924,767 |
| 9 Sep 2004 |
GBX |
78.78 |
79.78 |
77 |
78.5 |
78.5 |
+0.75 (+0.96%)
|
28,615 |
