Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Nov 2001 |
GBX |
123 |
124 |
123 |
124 |
124 |
0.0 (0.0%)
|
7,000 |
| 29 Nov 2001 |
GBX |
123 |
125 |
123 |
124 |
124 |
-0.5 (-0.40%)
|
29,900 |
| 28 Nov 2001 |
GBX |
127 |
127 |
123 |
124.5 |
124.5 |
-1 (-0.80%)
|
34,675 |
| 27 Nov 2001 |
GBX |
130 |
130.5 |
123 |
125.5 |
125.5 |
-6.5 (-4.92%)
|
60,224 |
| 26 Nov 2001 |
GBX |
132 |
134 |
130 |
132 |
132 |
-0.5 (-0.38%)
|
1,363,237 |
| 23 Nov 2001 |
GBX |
132 |
133 |
131.15 |
132.5 |
132.5 |
0.0 (0.0%)
|
1,678,859 |
| 22 Nov 2001 |
GBX |
130.5 |
134 |
130.5 |
132.5 |
132.5 |
+0.5 (+0.38%)
|
160,330 |
| 21 Nov 2001 |
GBX |
133 |
133 |
130 |
132 |
132 |
-1.5 (-1.12%)
|
141,750 |
| 20 Nov 2001 |
GBX |
130 |
135 |
130 |
133.5 |
133.5 |
+5 (+3.89%)
|
67,630 |
| 19 Nov 2001 |
GBX |
128 |
132 |
128 |
128.5 |
128.5 |
+1 (+0.78%)
|
101,849 |
| 16 Nov 2001 |
GBX |
126 |
130 |
125 |
127.5 |
127.5 |
0.0 (0.0%)
|
221,249 |
| 15 Nov 2001 |
GBX |
117.5 |
129.65 |
117.5 |
127.5 |
127.5 |
+9.5 (+8.05%)
|
85,876 |
| 14 Nov 2001 |
GBX |
116.5 |
120 |
113.5 |
118 |
118 |
+3.5 (+3.06%)
|
315,342 |
| 13 Nov 2001 |
GBX |
113.5 |
115 |
110.75 |
114.5 |
114.5 |
-0.5 (-0.43%)
|
258,902 |
| 12 Nov 2001 |
GBX |
120 |
120 |
113 |
115 |
115 |
-2.5 (-2.13%)
|
347,200 |
| 9 Nov 2001 |
GBX |
110 |
118 |
107 |
117.5 |
117.5 |
+10.5 (+9.81%)
|
295,580 |
| 8 Nov 2001 |
GBX |
104.5 |
109 |
102.5 |
107 |
107 |
+4.5 (+4.39%)
|
73,000 |
| 7 Nov 2001 |
GBX |
103 |
104.5 |
101.2 |
102.5 |
102.5 |
0.0 (0.0%)
|
2,483 |
| 6 Nov 2001 |
GBX |
104 |
104.5 |
100.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
117,621 |
| 5 Nov 2001 |
GBX |
98.5 |
104 |
98.5 |
102.5 |
102.5 |
+2.5 (+2.50%)
|
25,462 |
| 2 Nov 2001 |
GBX |
101 |
102 |
98 |
100 |
100 |
+4 (+4.17%)
|
564,081 |
| 1 Nov 2001 |
GBX |
96.65 |
96.65 |
95.25 |
96 |
96 |
0.0 (0.0%)
|
47,118 |
| 31 Oct 2001 |
GBX |
95.25 |
97 |
95.25 |
96 |
96 |
0.0 (0.0%)
|
25,086 |
| 30 Oct 2001 |
GBX |
95.25 |
96.5 |
95.25 |
96 |
96 |
0.0 (0.0%)
|
94,850 |
| 29 Oct 2001 |
GBX |
95.25 |
96 |
95.25 |
96 |
96 |
0.0 (0.0%)
|
868,266 |
| 26 Oct 2001 |
GBX |
95 |
96.75 |
95 |
96 |
96 |
0.0 (0.0%)
|
31,723 |
| 25 Oct 2001 |
GBX |
95.25 |
96 |
95.25 |
96 |
96 |
+0.5 (+0.52%)
|
1,800 |
| 23 Oct 2001 |
GBX |
94.3 |
97 |
94.25 |
95.5 |
95.5 |
0.0 (0.0%)
|
12,134 |
| 22 Oct 2001 |
GBX |
95 |
97 |
93 |
95.5 |
95.5 |
+2 (+2.14%)
|
681,137 |
| 19 Oct 2001 |
GBX |
93 |
93.5 |
92 |
93.5 |
93.5 |
+1 (+1.08%)
|
520,959 |
