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 |
| 19 Dec 2003 |
GBX |
82.5 |
83.5 |
81 |
82.5 |
82.5 |
0.0 (0.0%)
|
125,961 |
| 18 Dec 2003 |
GBX |
82 |
82.5 |
81 |
82.5 |
82.5 |
+0.5 (+0.61%)
|
196,242 |
| 17 Dec 2003 |
GBX |
82 |
84 |
81 |
82 |
82 |
-0.5 (-0.61%)
|
211,930 |
| 16 Dec 2003 |
GBX |
81 |
82.7 |
81 |
82.5 |
82.5 |
-0.5 (-0.60%)
|
27,873 |
| 15 Dec 2003 |
GBX |
82.75 |
83.75 |
82 |
83 |
83 |
+0.5 (+0.61%)
|
534,055 |
| 12 Dec 2003 |
GBX |
81 |
85 |
81 |
82.5 |
82.5 |
0.0 (0.0%)
|
576,134 |
| 11 Dec 2003 |
GBX |
81 |
83.52 |
81 |
82.5 |
82.5 |
-1 (-1.20%)
|
13,987 |
| 10 Dec 2003 |
GBX |
85.5 |
85.5 |
82 |
83.5 |
83.5 |
-1.5 (-1.76%)
|
120,903 |
| 9 Dec 2003 |
GBX |
81.918 |
85 |
81.22 |
85 |
85 |
+3 (+3.66%)
|
1,373,015 |
| 8 Dec 2003 |
GBX |
81.1 |
82 |
81 |
82 |
82 |
0.0 (0.0%)
|
86,151 |
| 5 Dec 2003 |
GBX |
80 |
83 |
80 |
82 |
82 |
+1 (+1.23%)
|
266,804 |
| 4 Dec 2003 |
GBX |
80 |
81.5 |
80 |
81 |
81 |
-0.5 (-0.61%)
|
120,163 |
| 3 Dec 2003 |
GBX |
82.01 |
82.01 |
80 |
81.5 |
81.5 |
0.0 (0.0%)
|
86,158 |
| 2 Dec 2003 |
GBX |
86 |
86 |
80 |
81.5 |
81.5 |
-5 (-5.78%)
|
604,119 |
| 1 Dec 2003 |
GBX |
86 |
86.75 |
86 |
86.5 |
86.5 |
0.0 (0.0%)
|
258,342 |
| 28 Nov 2003 |
GBX |
86 |
87 |
86 |
86.5 |
86.5 |
0.0 (0.0%)
|
471,182 |
| 27 Nov 2003 |
GBX |
85.88 |
87 |
85 |
86.5 |
86.5 |
+1 (+1.17%)
|
2,263,087 |
| 26 Nov 2003 |
GBX |
86.58 |
86.68 |
85.12 |
85.5 |
85.5 |
+0.5 (+0.59%)
|
46,661 |
| 25 Nov 2003 |
GBX |
83 |
85.58 |
83 |
85 |
85 |
+0.5 (+0.59%)
|
2,273,004 |
| 24 Nov 2003 |
GBX |
84.12 |
85 |
82 |
84.5 |
84.5 |
-0.5 (-0.59%)
|
485,375 |
| 21 Nov 2003 |
GBX |
85 |
85.48 |
84 |
85 |
85 |
0.0 (0.0%)
|
57,194 |
| 20 Nov 2003 |
GBX |
87.25 |
88 |
84 |
85 |
85 |
-3 (-3.41%)
|
472,712 |
| 19 Nov 2003 |
GBX |
87.32 |
88.48 |
87 |
88 |
88 |
0.0 (0.0%)
|
180,910 |
| 18 Nov 2003 |
GBX |
86.37 |
89 |
86.37 |
88 |
88 |
+0.5 (+0.57%)
|
413,998 |
| 17 Nov 2003 |
GBX |
89.25 |
89.75 |
86 |
87.5 |
87.5 |
-2.75 (-3.05%)
|
509,902 |
| 14 Nov 2003 |
GBX |
87.5 |
91.19 |
87.5 |
90.25 |
90.25 |
+2 (+2.27%)
|
270,784 |
| 13 Nov 2003 |
GBX |
87.68 |
89 |
87 |
88.25 |
88.25 |
0.0 (0.0%)
|
277,740 |
| 12 Nov 2003 |
GBX |
87.65 |
90 |
87 |
88.25 |
88.25 |
+0.25 (+0.28%)
|
290,658 |
| 11 Nov 2003 |
GBX |
88 |
88.5 |
85 |
88 |
88 |
-0.5 (-0.56%)
|
578,716 |
| 10 Nov 2003 |
GBX |
91.78 |
91.78 |
87 |
88.5 |
88.5 |
-4 (-4.32%)
|
759,847 |
