Brewin Dolphin Holdings PLC Recent Share Price (LSE:BRW)

LSE:BRW - Brewin Dolphin Holdings PLC Brewin Dolphin Holdings PLC
Sector: Financials, Industry: Asset Management & Custody Banks

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Aug 2003	GBX	60.25	66	60.25	64.5	64.5	+3.5 (+5.74%)	156,923
13 Aug 2003	GBX	60	62	60	61	61	+1 (+1.67%)	182,103
12 Aug 2003	GBX	60.75	61	59.52	60	60	0.0 (0.0%)	56,307
11 Aug 2003	GBX	60.12	60.75	59	60	60	+0.5 (+0.84%)	1,029,729
8 Aug 2003	GBX	60.67	60.67	59	59.5	59.5	0.0 (0.0%)	59,797
7 Aug 2003	GBX	60.67	60.67	59.5	59.5	59.5	0.0 (0.0%)	6,629
6 Aug 2003	GBX	61	61	58	59.5	59.5	-1 (-1.65%)	135,890
5 Aug 2003	GBX	59.5	61	59	60.5	60.5	+0.5 (+0.83%)	254,241
4 Aug 2003	GBX	59	61	59	60	60	+0.5 (+0.84%)	94,523
1 Aug 2003	GBX	59	60.78	58.63	59.5	59.5	0.0 (0.0%)	56,223
31 Jul 2003	GBX	59.63	61.5	58	59.5	59.5	+1 (+1.71%)	578,474
30 Jul 2003	GBX	59.63	60	57.22	58.5	58.5	0.0 (0.0%)	116,238
29 Jul 2003	GBX	57.88	61	57	58.5	58.5	+1.5 (+2.63%)	474,900
28 Jul 2003	GBX	56.85	58	55	57	57	+1 (+1.79%)	399,567
25 Jul 2003	GBX	55	56.78	55	56	56	+1 (+1.82%)	52,505
24 Jul 2003	GBX	53.89	56.7	53.89	55	55	+1.5 (+2.80%)	718,068
23 Jul 2003	GBX	53.93	54	53.5	53.5	53.5	0.0 (0.0%)	44,584
22 Jul 2003	GBX	53.07	53.5	53	53.5	53.5	0.0 (0.0%)	75,458
21 Jul 2003	GBX	53.93	53.93	53	53.5	53.5	0.0 (0.0%)	441,794
18 Jul 2003	GBX	53.11	53.5	53	53.5	53.5	0.0 (0.0%)	8,317
17 Jul 2003	GBX	54	54.5	53	53.5	53.5	-1 (-1.83%)	588,816
16 Jul 2003	GBX	55	55.25	54	54.5	54.5	+0.5 (+0.93%)	51,208
15 Jul 2003	GBX	54	55	53.946	54	54	-0.5 (-0.92%)	167,000
14 Jul 2003	GBX	54.78	56	54	54.5	54.5	-1 (-1.80%)	281,072
11 Jul 2003	GBX	54.37	56.63	54	55.5	55.5	0.0 (0.0%)	26,959
10 Jul 2003	GBX	54.5	56	54.22	55.5	55.5	0.0 (0.0%)	256,728
9 Jul 2003	GBX	54.37	56.85	54	55.5	55.5	0.0 (0.0%)	390,371
8 Jul 2003	GBX	54	56	52.5	55.5	55.5	+2.5 (+4.72%)	159,976
7 Jul 2003	GBX	52.5	54	52	53	53	0.0 (0.0%)	115,077
4 Jul 2003	GBX	52.5	54	52.22	53	53	0.0 (0.0%)	66,464

Unicorn Response |