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 |
| 17 Mar 2004 |
GBX |
97.73 |
100.2 |
97.5 |
99.5 |
99.5 |
+1.75 (+1.79%)
|
891,772 |
| 16 Mar 2004 |
GBX |
97.17 |
98 |
97.17 |
97.75 |
97.75 |
+0.5 (+0.51%)
|
86,025 |
| 15 Mar 2004 |
GBX |
96.75 |
97.6 |
95.22 |
97.25 |
97.25 |
+1.25 (+1.30%)
|
708,384 |
| 12 Mar 2004 |
GBX |
93.1 |
96.096 |
93 |
96 |
96 |
+2.25 (+2.40%)
|
458,995 |
| 11 Mar 2004 |
GBX |
94.12 |
94.5 |
93 |
93.75 |
93.75 |
-0.25 (-0.27%)
|
385,958 |
| 10 Mar 2004 |
GBX |
98.83 |
98.83 |
93.1 |
94 |
94 |
-5 (-5.05%)
|
629,033 |
| 9 Mar 2004 |
GBX |
99.5 |
101 |
97 |
99 |
99 |
-2 (-1.98%)
|
374,863 |
| 8 Mar 2004 |
GBX |
103.75 |
105 |
100.5 |
101 |
101 |
-2 (-1.94%)
|
565,960 |
| 5 Mar 2004 |
GBX |
104 |
104 |
102.25 |
103 |
103 |
-1.5 (-1.44%)
|
288,627 |
| 4 Mar 2004 |
GBX |
103.37 |
106 |
103 |
104.5 |
104.5 |
+0.5 (+0.48%)
|
600,408 |
| 3 Mar 2004 |
GBX |
105.5 |
105.606 |
102 |
104 |
104 |
-2.25 (-2.12%)
|
311,266 |
| 2 Mar 2004 |
GBX |
106 |
107 |
105 |
106.25 |
106.25 |
0.0 (0.0%)
|
86,982 |
| 1 Mar 2004 |
GBX |
105.1 |
107 |
105 |
106.25 |
106.25 |
0.0 (0.0%)
|
73,582 |
| 27 Feb 2004 |
GBX |
107 |
107.19 |
105.5 |
106.25 |
106.25 |
0.0 (0.0%)
|
202,513 |
| 26 Feb 2004 |
GBX |
106.25 |
107.19 |
105.275 |
106.25 |
106.25 |
-1.25 (-1.16%)
|
990,630 |
| 25 Feb 2004 |
GBX |
108 |
109.5 |
106.37 |
107.5 |
107.5 |
-2.25 (-2.05%)
|
1,916,428 |
| 24 Feb 2004 |
GBX |
107.5 |
112 |
105.5 |
109.75 |
109.75 |
+4.25 (+4.03%)
|
623,183 |
| 23 Feb 2004 |
GBX |
106.5 |
108.225 |
102.5 |
105.5 |
105.5 |
-1.75 (-1.63%)
|
618,842 |
| 20 Feb 2004 |
GBX |
106.45 |
108.69 |
106 |
107.25 |
107.25 |
+0.5 (+0.47%)
|
425,475 |
| 19 Feb 2004 |
GBX |
102.35 |
108 |
102.35 |
106.75 |
106.75 |
+5.25 (+5.17%)
|
853,789 |
| 18 Feb 2004 |
GBX |
100.5 |
103 |
99.15 |
101.5 |
101.5 |
+2.5 (+2.53%)
|
385,617 |
| 17 Feb 2004 |
GBX |
100.5 |
100.5 |
98 |
99 |
99 |
-2 (-1.98%)
|
986,941 |
| 16 Feb 2004 |
GBX |
102.78 |
102.78 |
100.25 |
101 |
101 |
-1 (-0.98%)
|
388,445 |
| 13 Feb 2004 |
GBX |
101.25 |
103 |
101 |
102 |
102 |
0.0 (0.0%)
|
234,666 |
| 12 Feb 2004 |
GBX |
97.6 |
103.25 |
97.6 |
102 |
102 |
+4 (+4.08%)
|
616,579 |
| 11 Feb 2004 |
GBX |
97.75 |
98.375 |
97.61 |
98 |
98 |
0.0 (0.0%)
|
736,474 |
| 10 Feb 2004 |
GBX |
97.1 |
99 |
97.1 |
98 |
98 |
+0.5 (+0.51%)
|
241,081 |
| 9 Feb 2004 |
GBX |
97.79 |
97.88 |
97 |
97.5 |
97.5 |
0.0 (0.0%)
|
81,427 |
| 6 Feb 2004 |
GBX |
97 |
97.75 |
97 |
97.5 |
97.5 |
0.0 (0.0%)
|
103,967 |
| 5 Feb 2004 |
GBX |
98 |
99 |
97 |
97.5 |
97.5 |
-1 (-1.02%)
|
896,333 |
