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 |
| 22 Apr 2021 |
GBX |
343 |
343 |
338 |
343 |
343 |
+5 (+1.48%)
|
390,638 |
| 21 Apr 2021 |
GBX |
339 |
340 |
336 |
338 |
338 |
0.0 (0.0%)
|
704,212 |
| 20 Apr 2021 |
GBX |
338 |
340.89 |
336.12 |
338 |
338 |
0.0 (0.0%)
|
660,690 |
| 19 Apr 2021 |
GBX |
335.5 |
338.5 |
330.5151 |
338 |
338 |
+6.5 (+1.96%)
|
980,358 |
| 16 Apr 2021 |
GBX |
321.5 |
331.5 |
320.8561 |
331.5 |
331.5 |
+4 (+1.22%)
|
678,439 |
| 15 Apr 2021 |
GBX |
329.5 |
329.5 |
322 |
327.5 |
327.5 |
+5 (+1.55%)
|
464,976 |
| 14 Apr 2021 |
GBX |
327.5 |
327.5 |
321 |
322.5 |
322.5 |
-1.5 (-0.46%)
|
453,379 |
| 13 Apr 2021 |
GBX |
318.5 |
328 |
318.5 |
324 |
324 |
-3 (-0.92%)
|
349,230 |
| 12 Apr 2021 |
GBX |
327.5 |
330.89 |
325 |
327 |
327 |
-1.5 (-0.46%)
|
364,909 |
| 9 Apr 2021 |
GBX |
328.5 |
331.5 |
325 |
328.5 |
328.5 |
-0.5 (-0.15%)
|
321,931 |
| 8 Apr 2021 |
GBX |
321 |
330.5 |
320 |
329 |
329 |
+3.5 (+1.08%)
|
339,339 |
| 7 Apr 2021 |
GBX |
321.5 |
326.5 |
320.3188 |
325.5 |
325.5 |
+3.5 (+1.09%)
|
374,670 |
| 6 Apr 2021 |
GBX |
315 |
322 |
315 |
322 |
322 |
+8 (+2.55%)
|
1,051,994 |
| 1 Apr 2021 |
GBX |
310.5 |
314.5 |
310 |
314 |
314 |
+3.5 (+1.13%)
|
467,361 |
| 31 Mar 2021 |
GBX |
310 |
314 |
308.2064 |
310.5 |
310.5 |
+0.5 (+0.16%)
|
1,272,061 |
| 30 Mar 2021 |
GBX |
306 |
313 |
306 |
310 |
310 |
+3.5 (+1.14%)
|
438,894 |
| 29 Mar 2021 |
GBX |
304 |
306.5 |
299.6439 |
306.5 |
306.5 |
+4.5 (+1.49%)
|
348,066 |
| 26 Mar 2021 |
GBX |
292.5 |
303.5 |
292.5 |
302 |
302 |
+3.5 (+1.17%)
|
590,759 |
| 25 Mar 2021 |
GBX |
307.5 |
307.5 |
295 |
298.5 |
298.5 |
-2.5 (-0.83%)
|
847,880 |
| 24 Mar 2021 |
GBX |
309.5 |
309.5 |
299 |
301 |
301 |
-2 (-0.66%)
|
545,162 |
| 23 Mar 2021 |
GBX |
312.5 |
312.5 |
302 |
303 |
303 |
-2 (-0.66%)
|
596,844 |
| 22 Mar 2021 |
GBX |
305 |
307.6061 |
300 |
305 |
305 |
+5 (+1.67%)
|
422,681 |
| 19 Mar 2021 |
GBX |
301 |
311 |
300 |
300 |
300 |
-7.5 (-2.44%)
|
1,090,222 |
| 18 Mar 2021 |
GBX |
298.5 |
308.5 |
298.5 |
307.5 |
307.5 |
+3.5 (+1.15%)
|
370,686 |
| 17 Mar 2021 |
GBX |
298 |
305.5 |
298 |
304 |
304 |
-1 (-0.33%)
|
518,729 |
| 16 Mar 2021 |
GBX |
299.5 |
307.5 |
299.5 |
305 |
305 |
+6 (+2.01%)
|
478,400 |
| 15 Mar 2021 |
GBX |
296.5 |
305 |
296.5 |
299 |
299 |
+2.5 (+0.84%)
|
505,401 |
| 12 Mar 2021 |
GBX |
298 |
302 |
294.5 |
296.5 |
296.5 |
-4 (-1.33%)
|
356,822 |
| 11 Mar 2021 |
GBX |
310 |
310 |
299.75 |
300.5 |
300.5 |
-3.5 (-1.15%)
|
686,231 |
| 10 Mar 2021 |
GBX |
308 |
314.1666 |
303.5 |
304 |
304 |
-6.5 (-2.09%)
|
702,107 |
