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 |
| 4 Feb 2004 |
GBX |
98.5 |
99.4 |
97.2 |
98.5 |
98.5 |
0.0 (0.0%)
|
129,402 |
| 3 Feb 2004 |
GBX |
96.5 |
100 |
96.5 |
98.5 |
98.5 |
+0.75 (+0.77%)
|
2,706,402 |
| 2 Feb 2004 |
GBX |
96.25 |
98.69 |
96.25 |
97.75 |
97.75 |
+0.75 (+0.77%)
|
1,083,063 |
| 30 Jan 2004 |
GBX |
96 |
98 |
95.597 |
97 |
97 |
0.0 (0.0%)
|
2,688,946 |
| 29 Jan 2004 |
GBX |
96.5 |
97.5 |
96 |
97 |
97 |
-0.5 (-0.51%)
|
807,611 |
| 28 Jan 2004 |
GBX |
99.5 |
102 |
97.5 |
97.5 |
97.5 |
-3.25 (-3.23%)
|
560,677 |
| 27 Jan 2004 |
GBX |
97 |
103 |
96.94 |
100.75 |
100.75 |
+4.5 (+4.68%)
|
2,021,338 |
| 26 Jan 2004 |
GBX |
95.25 |
97 |
94 |
96.25 |
96.25 |
+1.25 (+1.32%)
|
1,570,678 |
| 23 Jan 2004 |
GBX |
91.25 |
96 |
91.25 |
95 |
95 |
+3.5 (+3.83%)
|
3,598,203 |
| 22 Jan 2004 |
GBX |
87.89 |
93 |
87.89 |
91.5 |
91.5 |
+4.25 (+4.87%)
|
8,875,960 |
| 21 Jan 2004 |
GBX |
86.5 |
88.18 |
86.5 |
87.25 |
87.25 |
+0.25 (+0.29%)
|
1,638,290 |
| 20 Jan 2004 |
GBX |
86.88 |
87.31 |
86 |
87 |
87 |
+0.5 (+0.58%)
|
2,066,414 |
| 19 Jan 2004 |
GBX |
86 |
89.75 |
85.32 |
86.5 |
86.5 |
+2 (+2.37%)
|
1,726,897 |
| 16 Jan 2004 |
GBX |
85 |
85 |
81.37 |
84.5 |
84.5 |
-0.75 (-0.88%)
|
646,313 |
| 15 Jan 2004 |
GBX |
84.5 |
86 |
84.5 |
85.25 |
85.25 |
0.0 (0.0%)
|
663,930 |
| 14 Jan 2004 |
GBX |
84.22 |
85.25 |
84 |
85.25 |
85.25 |
+0.25 (+0.29%)
|
62,889 |
| 13 Jan 2004 |
GBX |
83.5 |
86 |
83.33 |
85 |
85 |
+0.5 (+0.59%)
|
182,879 |
| 12 Jan 2004 |
GBX |
87.37 |
87.37 |
83 |
84.5 |
84.5 |
-2 (-2.31%)
|
313,431 |
| 9 Jan 2004 |
GBX |
87 |
87.37 |
85.5 |
86.5 |
86.5 |
+0.5 (+0.58%)
|
501,098 |
| 8 Jan 2004 |
GBX |
86.79 |
87 |
85.22 |
86 |
86 |
-0.5 (-0.58%)
|
1,389,626 |
| 7 Jan 2004 |
GBX |
85.67 |
87 |
83.75 |
86.5 |
86.5 |
+2 (+2.37%)
|
1,443,541 |
| 6 Jan 2004 |
GBX |
83.42 |
85.67 |
83.42 |
84.5 |
84.5 |
+0.5 (+0.60%)
|
1,200,400 |
| 5 Jan 2004 |
GBX |
85 |
85 |
83 |
84 |
84 |
0.0 (0.0%)
|
354,959 |
| 2 Jan 2004 |
GBX |
83 |
84 |
82 |
84 |
84 |
+1 (+1.20%)
|
174,948 |
| 31 Dec 2003 |
GBX |
82 |
84 |
82 |
83 |
83 |
0.0 (0.0%)
|
43,418 |
| 30 Dec 2003 |
GBX |
83 |
83 |
82 |
83 |
83 |
0.0 (0.0%)
|
40,383 |
| 29 Dec 2003 |
GBX |
82 |
84 |
82 |
83 |
83 |
0.0 (0.0%)
|
90,376 |
| 24 Dec 2003 |
GBX |
83.5 |
83.5 |
83 |
83 |
83 |
0.0 (0.0%)
|
6,000 |
| 23 Dec 2003 |
GBX |
82 |
83.5 |
82 |
83 |
83 |
0.0 (0.0%)
|
388,015 |
| 22 Dec 2003 |
GBX |
81 |
83.5 |
81 |
83 |
83 |
+0.5 (+0.61%)
|
1,340,015 |
