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 |
| 31 Aug 2021 |
GBX |
394.5 |
398 |
390.11 |
398 |
398 |
+7 (+1.79%)
|
531,385 |
| 27 Aug 2021 |
GBX |
392 |
399.5 |
386 |
391 |
391 |
+1 (+0.26%)
|
1,663,034 |
| 26 Aug 2021 |
GBX |
384.5 |
395 |
380 |
390 |
390 |
+4 (+1.04%)
|
251,020 |
| 25 Aug 2021 |
GBX |
385 |
391.5 |
380.5 |
386 |
386 |
-1 (-0.26%)
|
498,513 |
| 24 Aug 2021 |
GBX |
382 |
387 |
381.5 |
387 |
387 |
+5 (+1.31%)
|
158,850 |
| 23 Aug 2021 |
GBX |
384 |
391 |
378 |
382 |
382 |
0.0 (0.0%)
|
164,665 |
| 20 Aug 2021 |
GBX |
382.5 |
386 |
378.1688 |
382 |
382 |
0.0 (0.0%)
|
95,044 |
| 19 Aug 2021 |
GBX |
379 |
383 |
376.7525 |
382 |
382 |
-2 (-0.52%)
|
121,979 |
| 18 Aug 2021 |
GBX |
382.5 |
388 |
379.05 |
384 |
384 |
+1.5 (+0.39%)
|
318,967 |
| 17 Aug 2021 |
GBX |
381.5 |
388.5 |
378.2832 |
382.5 |
382.5 |
-2.5 (-0.65%)
|
156,377 |
| 16 Aug 2021 |
GBX |
377.5 |
385.5 |
374.5 |
385 |
385 |
+5.5 (+1.45%)
|
120,175 |
| 13 Aug 2021 |
GBX |
385 |
388.95 |
379.5 |
379.5 |
379.5 |
-7 (-1.81%)
|
111,270 |
| 12 Aug 2021 |
GBX |
383.5 |
390.5 |
382.5 |
386.5 |
386.5 |
+5 (+1.31%)
|
229,119 |
| 11 Aug 2021 |
GBX |
388 |
388 |
378.5 |
381.5 |
381.5 |
+4 (+1.06%)
|
193,366 |
| 10 Aug 2021 |
GBX |
380.5 |
390.5 |
375.2318 |
377.5 |
377.5 |
+0.5 (+0.13%)
|
141,304 |
| 9 Aug 2021 |
GBX |
376 |
383 |
372.5 |
377 |
377 |
0.0 (0.0%)
|
422,700 |
| 6 Aug 2021 |
GBX |
385 |
387.5 |
376 |
377 |
377 |
-5 (-1.31%)
|
343,108 |
| 5 Aug 2021 |
GBX |
367.5 |
383.4756 |
367.5 |
382 |
382 |
+13 (+3.52%)
|
451,540 |
| 4 Aug 2021 |
GBX |
364.5 |
369.5 |
363 |
369 |
369 |
+6 (+1.65%)
|
228,480 |
| 3 Aug 2021 |
GBX |
364.5 |
367.5 |
358.715 |
363 |
363 |
-2.5 (-0.68%)
|
70,846 |
| 2 Aug 2021 |
GBX |
370 |
370 |
354.5 |
365.5 |
365.5 |
+6.5 (+1.81%)
|
200,809 |
| 30 Jul 2021 |
GBX |
360 |
371 |
358.275 |
359 |
359 |
-5 (-1.37%)
|
136,922 |
| 29 Jul 2021 |
GBX |
370 |
370.8561 |
361 |
364 |
364 |
-0.5 (-0.14%)
|
171,785 |
| 28 Jul 2021 |
GBX |
364 |
366.5 |
361.5 |
364.5 |
364.5 |
+4 (+1.11%)
|
155,191 |
| 27 Jul 2021 |
GBX |
358 |
363.5 |
355.5 |
360.5 |
360.5 |
-1.5 (-0.41%)
|
329,751 |
| 26 Jul 2021 |
GBX |
369 |
369 |
357.5 |
362 |
362 |
+2.5 (+0.70%)
|
168,876 |
| 23 Jul 2021 |
GBX |
362 |
364 |
356.5 |
359.5 |
359.5 |
+6.5 (+1.84%)
|
378,874 |
| 22 Jul 2021 |
GBX |
363.5 |
363.5 |
353 |
353 |
353 |
-0.5 (-0.14%)
|
212,155 |
| 21 Jul 2021 |
GBX |
343 |
357 |
343 |
353.5 |
353.5 |
+9.5 (+2.76%)
|
197,469 |
| 20 Jul 2021 |
GBX |
342 |
345.5 |
337.735 |
344 |
344 |
+4.5 (+1.33%)
|
597,673 |
