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 |
| 7 Nov 2003 |
GBX |
93 |
94 |
91.3 |
92.5 |
92.5 |
0.0 (0.0%)
|
218,931 |
| 6 Nov 2003 |
GBX |
93 |
94 |
90.58 |
92.5 |
92.5 |
+0.5 (+0.54%)
|
1,269,451 |
| 5 Nov 2003 |
GBX |
93.25 |
95 |
91.5 |
92 |
92 |
-2 (-2.13%)
|
141,420 |
| 4 Nov 2003 |
GBX |
95 |
97.25 |
93.125 |
94 |
94 |
-2 (-2.08%)
|
2,787,561 |
| 3 Nov 2003 |
GBX |
94.63 |
100 |
94 |
96 |
96 |
+3 (+3.23%)
|
1,187,608 |
| 31 Oct 2003 |
GBX |
88.3 |
96 |
88.25 |
93 |
93 |
+5 (+5.68%)
|
1,348,441 |
| 30 Oct 2003 |
GBX |
88.5 |
90 |
87 |
88 |
88 |
-1 (-1.12%)
|
344,350 |
| 29 Oct 2003 |
GBX |
89.63 |
90 |
88.5 |
89 |
89 |
+1 (+1.14%)
|
154,667 |
| 28 Oct 2003 |
GBX |
84.35 |
89 |
84.35 |
88 |
88 |
+3.5 (+4.14%)
|
428,842 |
| 27 Oct 2003 |
GBX |
80.25 |
86.5 |
80.25 |
84.5 |
84.5 |
+5 (+6.29%)
|
503,428 |
| 24 Oct 2003 |
GBX |
78.25 |
81 |
78.22 |
79.5 |
79.5 |
+0.5 (+0.63%)
|
213,444 |
| 23 Oct 2003 |
GBX |
80.26 |
80.88 |
75 |
79 |
79 |
-1.5 (-1.86%)
|
733,142 |
| 22 Oct 2003 |
GBX |
81.75 |
81.85 |
79 |
80.5 |
80.5 |
-1.5 (-1.83%)
|
181,357 |
| 21 Oct 2003 |
GBX |
83 |
83 |
81 |
82 |
82 |
+0.5 (+0.61%)
|
99,320 |
| 20 Oct 2003 |
GBX |
81.22 |
83 |
80.75 |
81.5 |
81.5 |
-1 (-1.21%)
|
87,257 |
| 17 Oct 2003 |
GBX |
84 |
84 |
81.5 |
82.5 |
82.5 |
0.0 (0.0%)
|
365,580 |
| 16 Oct 2003 |
GBX |
84.78 |
85 |
81.78 |
82.5 |
82.5 |
-1.5 (-1.79%)
|
176,683 |
| 15 Oct 2003 |
GBX |
82.63 |
85.78 |
82.63 |
84 |
84 |
+2.5 (+3.07%)
|
1,148,378 |
| 14 Oct 2003 |
GBX |
79.67 |
84 |
79.67 |
81.5 |
81.5 |
+3.25 (+4.15%)
|
264,339 |
| 13 Oct 2003 |
GBX |
79.67 |
80 |
77 |
78.25 |
78.25 |
0.0 (0.0%)
|
833,634 |
| 10 Oct 2003 |
GBX |
76 |
80 |
75.81 |
78.25 |
78.25 |
+1.5 (+1.95%)
|
239,549 |
| 9 Oct 2003 |
GBX |
79.5 |
79.5 |
76.25 |
76.75 |
76.75 |
-1.5 (-1.92%)
|
871,437 |
| 8 Oct 2003 |
GBX |
78.85 |
79.5 |
78.25 |
78.25 |
78.25 |
+0.25 (+0.32%)
|
78,453 |
| 7 Oct 2003 |
GBX |
80.75 |
80.78 |
77.5 |
78 |
78 |
-2 (-2.50%)
|
674,054 |
| 6 Oct 2003 |
GBX |
79 |
83 |
77 |
80 |
80 |
+2.5 (+3.23%)
|
1,332,234 |
| 3 Oct 2003 |
GBX |
74.75 |
79 |
69.25 |
77.5 |
77.5 |
+4 (+5.44%)
|
710,314 |
| 2 Oct 2003 |
GBX |
71.95 |
75 |
70.5 |
73.5 |
73.5 |
+2.5 (+3.52%)
|
891,212 |
| 1 Oct 2003 |
GBX |
72.5 |
72.75 |
70 |
71 |
71 |
-0.5 (-0.70%)
|
191,346 |
| 30 Sep 2003 |
GBX |
71.63 |
73 |
69.52 |
71.5 |
71.5 |
+1 (+1.42%)
|
2,303,719 |
| 29 Sep 2003 |
GBX |
67 |
73 |
66.21 |
70.5 |
70.5 |
+6 (+9.30%)
|
2,901,718 |
