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 |
| 19 Jul 2021 |
GBX |
346 |
347.5 |
336.5 |
339.5 |
339.5 |
-9 (-2.58%)
|
349,412 |
| 16 Jul 2021 |
GBX |
362 |
362 |
345.5 |
348.5 |
348.5 |
-6 (-1.69%)
|
219,264 |
| 15 Jul 2021 |
GBX |
356.5 |
367.5 |
350 |
354.5 |
354.5 |
-5 (-1.39%)
|
275,856 |
| 14 Jul 2021 |
GBX |
360 |
367.5 |
358 |
359.5 |
359.5 |
-3.5 (-0.96%)
|
152,929 |
| 13 Jul 2021 |
GBX |
366.5 |
366.5 |
357.5 |
363 |
363 |
+5 (+1.40%)
|
691,342 |
| 12 Jul 2021 |
GBX |
371.5 |
371.5 |
357.5 |
358 |
358 |
-4.5 (-1.24%)
|
281,170 |
| 9 Jul 2021 |
GBX |
358.5 |
364 |
353 |
362.5 |
362.5 |
+6.5 (+1.83%)
|
402,470 |
| 8 Jul 2021 |
GBX |
368.5 |
368.5 |
354 |
356 |
356 |
-10 (-2.73%)
|
211,894 |
| 7 Jul 2021 |
GBX |
367 |
367.5 |
360.26 |
366 |
366 |
+1.5 (+0.41%)
|
1,583,827 |
| 6 Jul 2021 |
GBX |
354.5 |
366 |
354.5 |
364.5 |
364.5 |
+2 (+0.55%)
|
472,256 |
| 5 Jul 2021 |
GBX |
355 |
363 |
352.5 |
362.5 |
362.5 |
+7.5 (+2.11%)
|
179,811 |
| 2 Jul 2021 |
GBX |
349 |
356 |
348 |
355 |
355 |
+4.5 (+1.28%)
|
246,269 |
| 1 Jul 2021 |
GBX |
351 |
354.39 |
349.5 |
350.5 |
350.5 |
+3 (+0.86%)
|
656,791 |
| 30 Jun 2021 |
GBX |
350.5 |
352.1137 |
347.5 |
347.5 |
347.5 |
-1.5 (-0.43%)
|
517,265 |
| 29 Jun 2021 |
GBX |
352.5 |
354.945 |
349 |
349 |
349 |
-3 (-0.85%)
|
445,616 |
| 28 Jun 2021 |
GBX |
353.5 |
356.5 |
351 |
352 |
352 |
-4 (-1.12%)
|
379,168 |
| 25 Jun 2021 |
GBX |
352 |
358 |
352 |
356 |
356 |
-1 (-0.28%)
|
284,674 |
| 24 Jun 2021 |
GBX |
360.5 |
364.5 |
356 |
357 |
357 |
-0.5 (-0.14%)
|
682,455 |
| 23 Jun 2021 |
GBX |
355 |
358.5 |
352.5 |
357.5 |
357.5 |
+3 (+0.85%)
|
965,454 |
| 22 Jun 2021 |
GBX |
353 |
355.5 |
352 |
354.5 |
354.5 |
+2.5 (+0.71%)
|
219,656 |
| 21 Jun 2021 |
GBX |
344.5 |
354 |
344.5 |
352 |
352 |
+1.5 (+0.43%)
|
358,554 |
| 18 Jun 2021 |
GBX |
370 |
370 |
350.5 |
350.5 |
350.5 |
-9 (-2.50%)
|
670,796 |
| 17 Jun 2021 |
GBX |
357 |
363.26 |
357 |
359.5 |
359.5 |
-3.5 (-0.96%)
|
801,003 |
| 16 Jun 2021 |
GBX |
369 |
371.5 |
361 |
363 |
363 |
-2.5 (-0.68%)
|
623,152 |
| 15 Jun 2021 |
GBX |
368 |
369 |
363.5 |
365.5 |
365.5 |
-0.5 (-0.14%)
|
1,373,624 |
| 14 Jun 2021 |
GBX |
369.5 |
371.5 |
364.5 |
366 |
366 |
-2 (-0.54%)
|
1,207,535 |
| 11 Jun 2021 |
GBX |
366.5 |
368.5 |
364 |
368 |
368 |
+3 (+0.82%)
|
1,066,102 |
| 10 Jun 2021 |
GBX |
366 |
368.5 |
363.5 |
365 |
365 |
-3 (-0.82%)
|
2,450,253 |
| 9 Jun 2021 |
GBX |
368 |
371.341 |
362.5 |
368 |
368 |
-1 (-0.27%)
|
1,670,150 |
| 8 Jun 2021 |
GBX |
369.5 |
369.5 |
362.287 |
369 |
369 |
+7 (+1.93%)
|
695,413 |
