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 Jun 2000 |
GBX |
215 |
218.25 |
210 |
215.5 |
215.5 |
+4.5 (+2.13%)
|
320,412 |
| 29 Jun 2000 |
GBX |
207 |
215 |
205 |
211 |
211 |
+6.5 (+3.18%)
|
277,518 |
| 28 Jun 2000 |
GBX |
201 |
204.5 |
200 |
204.5 |
204.5 |
+2 (+0.99%)
|
67,581 |
| 27 Jun 2000 |
GBX |
205 |
206 |
200 |
202.5 |
202.5 |
-1.5 (-0.74%)
|
61,075 |
| 26 Jun 2000 |
GBX |
207 |
208 |
200 |
204 |
204 |
-3.5 (-1.69%)
|
256,889 |
| 23 Jun 2000 |
GBX |
198 |
209 |
193.5 |
207.5 |
207.5 |
+12.5 (+6.41%)
|
170,060 |
| 22 Jun 2000 |
GBX |
194 |
200 |
193 |
195 |
195 |
+2.5 (+1.30%)
|
362,455 |
| 21 Jun 2000 |
GBX |
189 |
195 |
189 |
192.5 |
192.5 |
+4 (+2.12%)
|
184,800 |
| 20 Jun 2000 |
GBX |
185 |
192 |
185 |
188.5 |
188.5 |
+1 (+0.53%)
|
73,800 |
| 19 Jun 2000 |
GBX |
188 |
188 |
185 |
187.5 |
187.5 |
+2.5 (+1.35%)
|
16,551 |
| 16 Jun 2000 |
GBX |
182 |
188.38 |
180 |
185 |
185 |
-1 (-0.54%)
|
115,414 |
| 15 Jun 2000 |
GBX |
186 |
190 |
182 |
186 |
186 |
-1.5 (-0.80%)
|
151,102 |
| 14 Jun 2000 |
GBX |
188 |
188 |
185 |
187.5 |
187.5 |
-0.5 (-0.27%)
|
32,325 |
| 13 Jun 2000 |
GBX |
190 |
193 |
186 |
188 |
188 |
-3.5 (-1.83%)
|
328,448 |
| 12 Jun 2000 |
GBX |
190 |
194 |
188 |
191.5 |
191.5 |
0.0 (0.0%)
|
147,919 |
| 9 Jun 2000 |
GBX |
190 |
194 |
186 |
191.5 |
191.5 |
0.0 (0.0%)
|
18,903 |
| 8 Jun 2000 |
GBX |
188 |
195 |
188 |
191.5 |
191.5 |
-1 (-0.52%)
|
40,590 |
| 7 Jun 2000 |
GBX |
201 |
205 |
192 |
192.5 |
192.5 |
-0.5 (-0.26%)
|
135,549 |
| 6 Jun 2000 |
GBX |
195 |
196 |
188 |
193 |
193 |
+5 (+2.66%)
|
163,999 |
| 5 Jun 2000 |
GBX |
189 |
193 |
185 |
188 |
188 |
+20.5 (+12.24%)
|
2,060,435 |
| 2 Jun 2000 |
GBX |
168 |
170 |
165 |
167.5 |
167.5 |
+0.5 (+0.30%)
|
50,130 |
| 1 Jun 2000 |
GBX |
162 |
168.5 |
162 |
167 |
167 |
+7 (+4.38%)
|
17,700 |
| 31 May 2000 |
GBX |
160 |
160 |
156 |
160 |
160 |
0.0 (0.0%)
|
191,740 |
| 30 May 2000 |
GBX |
160 |
164 |
158 |
160 |
160 |
-1.5 (-0.93%)
|
12,500 |
| 26 May 2000 |
GBX |
162 |
167 |
158.75 |
161.5 |
161.5 |
-4.5 (-2.71%)
|
268,880 |
| 25 May 2000 |
GBX |
166.5 |
167.25 |
163 |
166 |
166 |
-0.5 (-0.30%)
|
29,425 |
| 24 May 2000 |
GBX |
165 |
167.5 |
165 |
166.5 |
166.5 |
-2.5 (-1.48%)
|
61,596 |
| 23 May 2000 |
GBX |
172 |
172 |
165 |
169 |
169 |
-1 (-0.59%)
|
98,200 |
| 22 May 2000 |
GBX |
175 |
175 |
167 |
170 |
170 |
-7.5 (-4.23%)
|
31,500 |
| 19 May 2000 |
GBX |
181 |
181 |
175.5 |
177.5 |
177.5 |
-1.5 (-0.84%)
|
10,642 |
