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 |
| 21 May 2003 |
GBX |
41.5 |
41.5 |
38 |
39 |
39 |
-2 (-4.88%)
|
148,951 |
| 20 May 2003 |
GBX |
42 |
42.52 |
40 |
41 |
41 |
-1.5 (-3.53%)
|
259,073 |
| 19 May 2003 |
GBX |
42.88 |
42.93 |
42 |
42.5 |
42.5 |
0.0 (0.0%)
|
311,473 |
| 16 May 2003 |
GBX |
41.75 |
43 |
41 |
42.5 |
42.5 |
+1 (+2.41%)
|
930,576 |
| 15 May 2003 |
GBX |
41.75 |
42 |
40 |
41.5 |
41.5 |
+0.5 (+1.22%)
|
242,975 |
| 14 May 2003 |
GBX |
42.11 |
42.11 |
40 |
41 |
41 |
-1.5 (-3.53%)
|
373,415 |
| 13 May 2003 |
GBX |
42.07 |
43 |
42 |
42.5 |
42.5 |
+0.5 (+1.19%)
|
1,152,660 |
| 12 May 2003 |
GBX |
41.85 |
42.75 |
40 |
42 |
42 |
+1.5 (+3.70%)
|
571,668 |
| 9 May 2003 |
GBX |
39.75 |
42 |
39.5 |
40.5 |
40.5 |
+1.5 (+3.85%)
|
2,904,535 |
| 8 May 2003 |
GBX |
39 |
40 |
38 |
39 |
39 |
+0.5 (+1.30%)
|
517,417 |
| 7 May 2003 |
GBX |
38 |
39.5 |
36.15 |
38.5 |
38.5 |
+3 (+8.45%)
|
408,755 |
| 6 May 2003 |
GBX |
35 |
37 |
33 |
35.5 |
35.5 |
+1.5 (+4.41%)
|
3,657,879 |
| 2 May 2003 |
GBX |
33.75 |
35 |
33.5 |
34 |
34 |
+1 (+3.03%)
|
942,025 |
| 1 May 2003 |
GBX |
33 |
33.75 |
32.5 |
33 |
33 |
0.0 (0.0%)
|
300,332 |
| 30 Apr 2003 |
GBX |
33 |
33 |
33 |
33 |
33 |
0.0 (0.0%)
|
50,000 |
| 29 Apr 2003 |
GBX |
32 |
33.75 |
32 |
33 |
33 |
0.0 (0.0%)
|
243,444 |
| 28 Apr 2003 |
GBX |
32.32 |
33.8 |
32 |
33 |
33 |
0.0 (0.0%)
|
120,500 |
| 25 Apr 2003 |
GBX |
33.75 |
33.75 |
32.52 |
33 |
33 |
+0.25 (+0.76%)
|
2,760 |
| 24 Apr 2003 |
GBX |
31.5 |
33.85 |
31.5 |
32.75 |
32.75 |
+1.75 (+5.65%)
|
754,380 |
| 23 Apr 2003 |
GBX |
31.75 |
32 |
30 |
31 |
31 |
0.0 (0.0%)
|
255,523 |
| 22 Apr 2003 |
GBX |
31.85 |
31.85 |
30 |
31 |
31 |
0.0 (0.0%)
|
225,500 |
| 17 Apr 2003 |
GBX |
31.5 |
31.78 |
31 |
31 |
31 |
0.0 (0.0%)
|
19,000 |
| 16 Apr 2003 |
GBX |
29.89 |
32 |
29.5 |
31 |
31 |
+1.5 (+5.08%)
|
405,894 |
| 15 Apr 2003 |
GBX |
29.79 |
29.79 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
35,783 |
| 14 Apr 2003 |
GBX |
29.88 |
29.88 |
29.12 |
29.5 |
29.5 |
0.0 (0.0%)
|
65,258 |
| 11 Apr 2003 |
GBX |
29.12 |
29.88 |
29 |
29.5 |
29.5 |
0.0 (0.0%)
|
46,183 |
| 10 Apr 2003 |
GBX |
29.07 |
29.88 |
29.07 |
29.5 |
29.5 |
-0.25 (-0.84%)
|
26,500 |
| 9 Apr 2003 |
GBX |
30.5 |
30.5 |
29.75 |
29.75 |
29.75 |
0.0 (0.0%)
|
8,175 |
| 8 Apr 2003 |
GBX |
29.25 |
30.31 |
29 |
29.75 |
29.75 |
0.0 (0.0%)
|
66,306 |
| 7 Apr 2003 |
GBX |
29 |
30.185 |
29 |
29.75 |
29.75 |
0.0 (0.0%)
|
175,792 |
