Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Apr 2004 |
GBX |
94.31 |
94.7813 |
93.75 |
94.25 |
94.25 |
0.0 (0.0%)
|
401,437 |
| 29 Apr 2004 |
GBX |
94.535 |
94.535 |
93.5 |
94.25 |
94.25 |
0.0 (0.0%)
|
444,139 |
| 28 Apr 2004 |
GBX |
94.5 |
95 |
93.5 |
94.25 |
94.25 |
-1 (-1.05%)
|
91,391 |
| 27 Apr 2004 |
GBX |
95.25 |
95.5 |
94.68 |
95.25 |
95.25 |
0.0 (0.0%)
|
200,568 |
| 26 Apr 2004 |
GBX |
94.75 |
95.25 |
94.665 |
95.25 |
95.25 |
0.0 (0.0%)
|
147,168 |
| 23 Apr 2004 |
GBX |
94.75 |
95.25 |
94.5 |
95.25 |
95.25 |
0.0 (0.0%)
|
141,338 |
| 22 Apr 2004 |
GBX |
94.68 |
95.81 |
94.5 |
95.25 |
95.25 |
0.0 (0.0%)
|
2,052,966 |
| 21 Apr 2004 |
GBX |
95.56 |
95.56 |
94.5 |
95.25 |
95.25 |
-0.5 (-0.52%)
|
434,676 |
| 20 Apr 2004 |
GBX |
95.18 |
96.13 |
95 |
95.75 |
95.75 |
0.0 (0.0%)
|
114,500 |
| 19 Apr 2004 |
GBX |
95.165 |
95.85 |
95.165 |
95.75 |
95.75 |
0.0 (0.0%)
|
233,920 |
| 16 Apr 2004 |
GBX |
95 |
95.75 |
94 |
95.75 |
95.75 |
+1 (+1.06%)
|
1,440,669 |
| 15 Apr 2004 |
GBX |
94.12 |
95 |
94 |
94.75 |
94.75 |
0.0 (0.0%)
|
334,205 |
| 14 Apr 2004 |
GBX |
95.22 |
95.22 |
94 |
94.75 |
94.75 |
-2 (-2.07%)
|
81,769 |
| 13 Apr 2004 |
GBX |
96.12 |
97 |
96 |
96.75 |
96.75 |
+0.25 (+0.26%)
|
90,011 |
| 8 Apr 2004 |
GBX |
97.2 |
97.2 |
96.5 |
96.5 |
96.5 |
-0.75 (-0.77%)
|
97,963 |
| 7 Apr 2004 |
GBX |
95 |
97.25 |
95 |
97.25 |
97.25 |
+1.25 (+1.30%)
|
152,048 |
| 6 Apr 2004 |
GBX |
95.31 |
96.6 |
95 |
96 |
96 |
-1 (-1.03%)
|
115,282 |
| 5 Apr 2004 |
GBX |
97.5 |
97.5 |
96.5 |
97 |
97 |
0.0 (0.0%)
|
129,792 |
| 2 Apr 2004 |
GBX |
96.5 |
97.23 |
96.5 |
97 |
97 |
0.0 (0.0%)
|
457,340 |
| 1 Apr 2004 |
GBX |
96.55 |
97.598 |
96.5 |
97 |
97 |
0.0 (0.0%)
|
304,737 |
| 31 Mar 2004 |
GBX |
97 |
97.25 |
96 |
97 |
97 |
-1 (-1.02%)
|
185,411 |
| 30 Mar 2004 |
GBX |
97.5 |
98.5 |
97 |
98 |
98 |
+0.5 (+0.51%)
|
1,099,134 |
| 29 Mar 2004 |
GBX |
98.16 |
98.25 |
97.12 |
97.5 |
97.5 |
-1 (-1.02%)
|
151,799 |
| 26 Mar 2004 |
GBX |
100 |
101 |
97.8 |
98.5 |
98.5 |
-1.75 (-1.75%)
|
1,548,966 |
| 25 Mar 2004 |
GBX |
101.48 |
102 |
99.8 |
100.25 |
100.25 |
+1.25 (+1.26%)
|
397,709 |
| 24 Mar 2004 |
GBX |
100 |
100 |
98 |
99 |
99 |
0.0 (0.0%)
|
709,914 |
| 23 Mar 2004 |
GBX |
98.75 |
99.099 |
98 |
99 |
99 |
+0.25 (+0.25%)
|
278,881 |
| 22 Mar 2004 |
GBX |
99 |
101 |
97.47 |
98.75 |
98.75 |
-2.75 (-2.71%)
|
435,405 |
| 19 Mar 2004 |
GBX |
99.63 |
103 |
99.47 |
101.5 |
101.5 |
+1.5 (+1.50%)
|
1,142,803 |
| 18 Mar 2004 |
GBX |
99.26 |
101 |
99 |
100 |
100 |
+0.5 (+0.50%)
|
347,404 |
