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 |
| 7 Jun 2021 |
GBX |
365 |
367.25 |
359.5 |
362 |
362 |
-4.5 (-1.23%)
|
3,760,416 |
| 4 Jun 2021 |
GBX |
367.5 |
370.5 |
364.5 |
366.5 |
366.5 |
+3 (+0.83%)
|
898,194 |
| 3 Jun 2021 |
GBX |
356 |
368.8823 |
355 |
363.5 |
363.5 |
+9.5 (+2.68%)
|
816,935 |
| 2 Jun 2021 |
GBX |
351 |
355 |
343 |
354 |
354 |
+9 (+2.61%)
|
1,188,288 |
| 1 Jun 2021 |
GBX |
347 |
347 |
339 |
345 |
345 |
+4.5 (+1.32%)
|
1,769,909 |
| 28 May 2021 |
GBX |
342 |
346 |
340 |
340.5 |
340.5 |
-0.5 (-0.15%)
|
392,177 |
| 27 May 2021 |
GBX |
341.5 |
345.5 |
341 |
341 |
341 |
-2.5 (-0.73%)
|
1,038,356 |
| 26 May 2021 |
GBX |
345.5 |
346 |
341.5 |
343.5 |
343.5 |
+0.5 (+0.15%)
|
305,434 |
| 25 May 2021 |
GBX |
348.5 |
348.5 |
341.5 |
343 |
343 |
-3 (-0.87%)
|
1,450,421 |
| 24 May 2021 |
GBX |
349 |
349.5 |
343 |
346 |
346 |
+0.5 (+0.14%)
|
237,256 |
| 21 May 2021 |
GBX |
340.5 |
348.5 |
339 |
345.5 |
345.5 |
+1.5 (+0.44%)
|
838,263 |
| 20 May 2021 |
GBX |
342 |
344 |
336.5 |
344 |
344 |
+4 (+1.18%)
|
564,224 |
| 19 May 2021 |
GBX |
342.5 |
345.5 |
338.56 |
340 |
340 |
-4.5 (-1.31%)
|
539,958 |
| 18 May 2021 |
GBX |
350 |
350 |
338.44 |
344.5 |
344.5 |
+0.5 (+0.15%)
|
480,037 |
| 17 May 2021 |
GBX |
352.5 |
352.5 |
341.5 |
344 |
344 |
-0.5 (-0.15%)
|
606,527 |
| 14 May 2021 |
GBX |
343.5 |
348 |
337 |
344.5 |
344.5 |
+13 (+3.92%)
|
1,198,591 |
| 13 May 2021 |
GBX |
325.5 |
336.5 |
322 |
331.5 |
331.5 |
+3.5 (+1.07%)
|
867,248 |
| 12 May 2021 |
GBX |
341 |
341 |
327 |
328 |
328 |
-6.5 (-1.94%)
|
971,452 |
| 11 May 2021 |
GBX |
339 |
343 |
332 |
334.5 |
334.5 |
-7 (-2.05%)
|
388,580 |
| 10 May 2021 |
GBX |
343 |
345.5 |
339 |
341.5 |
341.5 |
-2 (-0.58%)
|
654,247 |
| 7 May 2021 |
GBX |
352 |
352 |
343.5 |
343.5 |
343.5 |
0.0 (0.0%)
|
224,268 |
| 6 May 2021 |
GBX |
348.5 |
350.5 |
341.495 |
343.5 |
343.5 |
+3.5 (+1.03%)
|
237,604 |
| 5 May 2021 |
GBX |
340 |
344.5 |
339.5 |
340 |
340 |
0.0 (0.0%)
|
504,912 |
| 4 May 2021 |
GBX |
332.5 |
342.5 |
332.5 |
340 |
340 |
0.0 (0.0%)
|
550,521 |
| 30 Apr 2021 |
GBX |
340.5 |
341.5 |
331 |
340 |
340 |
+6 (+1.80%)
|
558,353 |
| 29 Apr 2021 |
GBX |
330 |
338.5 |
330 |
334 |
334 |
-1 (-0.30%)
|
927,355 |
| 28 Apr 2021 |
GBX |
343.5 |
343.5 |
333 |
335 |
335 |
0.0 (0.0%)
|
273,535 |
| 27 Apr 2021 |
GBX |
339 |
349.5 |
335 |
335 |
335 |
-12 (-3.46%)
|
665,041 |
| 26 Apr 2021 |
GBX |
345 |
348 |
340 |
347 |
347 |
+4.5 (+1.31%)
|
328,992 |
| 23 Apr 2021 |
GBX |
342 |
344.5 |
340.5638 |
342.5 |
342.5 |
-0.5 (-0.15%)
|
594,251 |
