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 |
| 26 Jan 2021 |
GBX |
295.5 |
296 |
291 |
296 |
296 |
+6 (+2.07%)
|
245,000 |
| 25 Jan 2021 |
GBX |
294.5 |
302 |
289.5 |
290 |
290 |
-2 (-0.68%)
|
845,515 |
| 22 Jan 2021 |
GBX |
299.5 |
299.5 |
287 |
292 |
292 |
+1 (+0.34%)
|
387,426 |
| 21 Jan 2021 |
GBX |
288 |
298.3748 |
288 |
291 |
291 |
-4.5 (-1.52%)
|
790,494 |
| 20 Jan 2021 |
GBX |
302 |
302 |
294 |
295.5 |
295.5 |
+0.5 (+0.17%)
|
563,810 |
| 19 Jan 2021 |
GBX |
300 |
300.5 |
292.5 |
295 |
295 |
-2.5 (-0.84%)
|
321,122 |
| 18 Jan 2021 |
GBX |
297 |
305.5 |
297 |
297.5 |
297.5 |
-5 (-1.65%)
|
505,324 |
| 15 Jan 2021 |
GBX |
298.5 |
308 |
298.5 |
302.5 |
302.5 |
-3.5 (-1.14%)
|
1,610,157 |
| 14 Jan 2021 |
GBX |
309 |
312.5 |
302 |
306 |
306 |
+3 (+0.99%)
|
371,929 |
| 13 Jan 2021 |
GBX |
313 |
314.5 |
302 |
303 |
303 |
-6.5 (-2.10%)
|
472,423 |
| 12 Jan 2021 |
GBX |
315 |
315 |
304.2528 |
309.5 |
309.5 |
+2.5 (+0.81%)
|
535,157 |
| 11 Jan 2021 |
GBX |
317 |
317 |
305.827 |
307 |
307 |
-3 (-0.97%)
|
1,312,246 |
| 8 Jan 2021 |
GBX |
315 |
315 |
308.5151 |
310 |
310 |
-1.5 (-0.48%)
|
1,539,008 |
| 7 Jan 2021 |
GBX |
314 |
314 |
302.7436 |
311.5 |
311.5 |
-2 (-0.64%)
|
3,501,752 |
| 6 Jan 2021 |
GBX |
311 |
316 |
304.5 |
313.5 |
313.5 |
+6.5 (+2.12%)
|
872,101 |
| 5 Jan 2021 |
GBX |
302 |
309 |
300 |
307 |
307 |
+3.5 (+1.15%)
|
1,022,869 |
| 4 Jan 2021 |
GBX |
311.5 |
313 |
301.5 |
303.5 |
303.5 |
-1.5 (-0.49%)
|
1,274,742 |
| 31 Dec 2020 |
GBX |
303.5 |
308 |
303.5 |
305 |
305 |
-1.5 (-0.49%)
|
350,230 |
| 30 Dec 2020 |
GBX |
320 |
321.5 |
306.5 |
306.5 |
306.5 |
-8.5 (-2.70%)
|
278,059 |
| 29 Dec 2020 |
GBX |
309 |
321.012 |
309 |
315 |
315 |
+7 (+2.27%)
|
624,681 |
| 24 Dec 2020 |
GBX |
307 |
311 |
287 |
308 |
308 |
+5 (+1.65%)
|
224,549 |
| 23 Dec 2020 |
GBX |
296.5 |
303 |
294.5 |
303 |
303 |
+7.5 (+2.54%)
|
193,219 |
| 22 Dec 2020 |
GBX |
296 |
299 |
290.5 |
295.5 |
295.5 |
+2.5 (+0.85%)
|
795,794 |
| 21 Dec 2020 |
GBX |
289.5 |
295.5 |
282 |
293 |
293 |
-6 (-2.01%)
|
377,529 |
| 18 Dec 2020 |
GBX |
305.5 |
305.5 |
292.5 |
299 |
299 |
-1 (-0.33%)
|
3,508,005 |
| 17 Dec 2020 |
GBX |
301 |
306.5 |
295.5 |
300 |
300 |
-0.5 (-0.17%)
|
583,089 |
| 16 Dec 2020 |
GBX |
295 |
302.5624 |
290 |
300.5 |
300.5 |
+6.5 (+2.21%)
|
799,216 |
| 15 Dec 2020 |
GBX |
290 |
294 |
288.5 |
294 |
294 |
+5 (+1.73%)
|
970,835 |
| 14 Dec 2020 |
GBX |
290.5 |
296.5 |
287.5 |
289 |
289 |
-1.5 (-0.52%)
|
779,624 |
| 11 Dec 2020 |
GBX |
284 |
292 |
279 |
290.5 |
290.5 |
+7.5 (+2.65%)
|
707,396 |
