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 |
| 9 Mar 2021 |
GBX |
304.5 |
310.5 |
299 |
310.5 |
310.5 |
+10 (+3.33%)
|
1,132,172 |
| 8 Mar 2021 |
GBX |
302 |
304 |
295.5 |
300.5 |
300.5 |
+4 (+1.35%)
|
729,986 |
| 5 Mar 2021 |
GBX |
301.5 |
306.5 |
296.5 |
296.5 |
296.5 |
-7.5 (-2.47%)
|
1,052,456 |
| 4 Mar 2021 |
GBX |
301 |
306.5 |
292.5 |
304 |
304 |
+7.5 (+2.53%)
|
784,503 |
| 3 Mar 2021 |
GBX |
297 |
298 |
293 |
296.5 |
296.5 |
+3.5 (+1.19%)
|
826,628 |
| 2 Mar 2021 |
GBX |
294.5 |
298.5 |
293 |
293 |
293 |
-0.5 (-0.17%)
|
731,347 |
| 1 Mar 2021 |
GBX |
302 |
303.5 |
293.5 |
293.5 |
293.5 |
0.0 (0.0%)
|
322,361 |
| 26 Feb 2021 |
GBX |
296 |
300 |
293.5 |
293.5 |
293.5 |
-8 (-2.65%)
|
763,018 |
| 25 Feb 2021 |
GBX |
305 |
305 |
298.904 |
301.5 |
301.5 |
-0.5 (-0.17%)
|
380,524 |
| 24 Feb 2021 |
GBX |
297 |
307 |
297 |
302 |
302 |
+3 (+1.00%)
|
953,572 |
| 23 Feb 2021 |
GBX |
294 |
299 |
290 |
299 |
299 |
+7 (+2.40%)
|
828,404 |
| 22 Feb 2021 |
GBX |
294 |
300 |
289 |
292 |
292 |
0.0 (0.0%)
|
547,330 |
| 19 Feb 2021 |
GBX |
290 |
295.5 |
290 |
292 |
292 |
-2 (-0.68%)
|
380,131 |
| 18 Feb 2021 |
GBX |
300.5 |
300.5 |
290 |
294 |
294 |
-0.5 (-0.17%)
|
515,739 |
| 17 Feb 2021 |
GBX |
309.5 |
309.5 |
293.5 |
294.5 |
294.5 |
-7.5 (-2.48%)
|
969,868 |
| 16 Feb 2021 |
GBX |
308.5 |
311.8598 |
302 |
302 |
302 |
-3.5 (-1.15%)
|
642,096 |
| 15 Feb 2021 |
GBX |
303.5 |
308.5 |
298.5 |
305.5 |
305.5 |
+10 (+3.38%)
|
485,508 |
| 12 Feb 2021 |
GBX |
295 |
299.5 |
290.25 |
295.5 |
295.5 |
+2.5 (+0.85%)
|
1,898,112 |
| 11 Feb 2021 |
GBX |
303.5 |
304.5 |
292.5 |
293 |
293 |
-6 (-2.01%)
|
828,264 |
| 10 Feb 2021 |
GBX |
300 |
302 |
294 |
299 |
299 |
+5 (+1.70%)
|
730,434 |
| 9 Feb 2021 |
GBX |
295 |
297.5 |
294 |
294 |
294 |
+0.5 (+0.17%)
|
1,031,101 |
| 8 Feb 2021 |
GBX |
290.5 |
295 |
287 |
293.5 |
293.5 |
+3.5 (+1.21%)
|
524,036 |
| 5 Feb 2021 |
GBX |
294.5 |
298.5 |
289.5 |
290 |
290 |
-5 (-1.69%)
|
769,544 |
| 4 Feb 2021 |
GBX |
296.5 |
297.5 |
290.5 |
295 |
295 |
-1.5 (-0.51%)
|
445,167 |
| 3 Feb 2021 |
GBX |
306 |
311.4862 |
295 |
296.5 |
296.5 |
-3.5 (-1.17%)
|
464,668 |
| 2 Feb 2021 |
GBX |
297.5 |
300.5 |
294.5 |
300 |
300 |
+4 (+1.35%)
|
364,029 |
| 1 Feb 2021 |
GBX |
295 |
297 |
291 |
296 |
296 |
+1 (+0.34%)
|
668,425 |
| 29 Jan 2021 |
GBX |
292.5 |
300 |
291.5 |
295 |
295 |
-5 (-1.67%)
|
902,125 |
| 28 Jan 2021 |
GBX |
300.5 |
306.29 |
292.5 |
300 |
300 |
-3 (-0.99%)
|
488,273 |
| 27 Jan 2021 |
GBX |
300.5 |
311 |
295 |
303 |
303 |
+7 (+2.36%)
|
832,390 |
