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 |
| 10 Dec 2020 |
GBX |
286 |
288.295 |
281.5 |
283 |
283 |
-3 (-1.05%)
|
767,257 |
| 9 Dec 2020 |
GBX |
283 |
288 |
279 |
286 |
286 |
+5 (+1.78%)
|
440,249 |
| 8 Dec 2020 |
GBX |
285.5 |
289.5 |
279.5 |
281 |
281 |
-2 (-0.71%)
|
823,607 |
| 7 Dec 2020 |
GBX |
290 |
291 |
280.5 |
283 |
283 |
-3.5 (-1.22%)
|
457,436 |
| 4 Dec 2020 |
GBX |
279 |
289.7235 |
279 |
286.5 |
286.5 |
+1.5 (+0.53%)
|
532,766 |
| 3 Dec 2020 |
GBX |
287.5 |
287.5 |
274.5 |
285 |
285 |
+3 (+1.06%)
|
390,890 |
| 2 Dec 2020 |
GBX |
284 |
284 |
274.5 |
282 |
282 |
+4 (+1.44%)
|
446,371 |
| 1 Dec 2020 |
GBX |
273.5 |
278.5 |
266 |
278 |
278 |
+6.5 (+2.39%)
|
734,226 |
| 30 Nov 2020 |
GBX |
263 |
273.5 |
263 |
271.5 |
271.5 |
+1.5 (+0.56%)
|
5,034,962 |
| 27 Nov 2020 |
GBX |
265.5 |
274.5 |
265 |
270 |
270 |
-2.5 (-0.92%)
|
1,535,858 |
| 26 Nov 2020 |
GBX |
280 |
283.693 |
260.5 |
272.5 |
272.5 |
-6.5 (-2.33%)
|
1,495,255 |
| 25 Nov 2020 |
GBX |
295 |
298 |
276 |
279 |
279 |
-13.5 (-4.62%)
|
531,958 |
| 24 Nov 2020 |
GBX |
290.5 |
294 |
287.5 |
292.5 |
292.5 |
+6 (+2.09%)
|
1,272,658 |
| 23 Nov 2020 |
GBX |
301.5 |
301.5 |
285 |
286.5 |
286.5 |
-8.5 (-2.88%)
|
413,618 |
| 20 Nov 2020 |
GBX |
299 |
299 |
292.5 |
295 |
295 |
+1.5 (+0.51%)
|
611,802 |
| 19 Nov 2020 |
GBX |
304.5 |
310 |
292.5 |
293.5 |
293.5 |
-11 (-3.61%)
|
1,267,315 |
| 18 Nov 2020 |
GBX |
303.5 |
310.5 |
297.5 |
304.5 |
304.5 |
+5.5 (+1.84%)
|
1,114,116 |
| 17 Nov 2020 |
GBX |
297 |
300.1275 |
293 |
299 |
299 |
+1.5 (+0.50%)
|
432,631 |
| 16 Nov 2020 |
GBX |
298.5 |
306 |
293 |
297.5 |
297.5 |
+1.5 (+0.51%)
|
869,501 |
| 13 Nov 2020 |
GBX |
291 |
296.5 |
288 |
296 |
296 |
+2.5 (+0.85%)
|
604,500 |
| 12 Nov 2020 |
GBX |
291 |
297 |
284.5 |
293.5 |
293.5 |
+4.5 (+1.56%)
|
907,077 |
| 11 Nov 2020 |
GBX |
281.5 |
292.5 |
268.8863 |
289 |
289 |
+13 (+4.71%)
|
698,095 |
| 10 Nov 2020 |
GBX |
272 |
277.86 |
271.99 |
276 |
276 |
-1.5 (-0.54%)
|
348,547 |
| 9 Nov 2020 |
GBX |
260 |
282.5 |
258 |
277.5 |
277.5 |
+23 (+9.04%)
|
390,874 |
| 6 Nov 2020 |
GBX |
255.5 |
258.5 |
251 |
254.5 |
254.5 |
+6.5 (+2.62%)
|
264,541 |
| 5 Nov 2020 |
GBX |
255.5 |
255.8863 |
247.5 |
248 |
248 |
-5 (-1.98%)
|
2,363,323 |
| 4 Nov 2020 |
GBX |
243 |
253 |
243 |
253 |
253 |
+6 (+2.43%)
|
230,227 |
| 3 Nov 2020 |
GBX |
241.5 |
249.5 |
241.5 |
247 |
247 |
+7.5 (+3.13%)
|
542,376 |
| 2 Nov 2020 |
GBX |
243 |
243.53 |
236 |
239.5 |
239.5 |
-3.5 (-1.44%)
|
240,858 |
| 30 Oct 2020 |
GBX |
236 |
244.5 |
233.6969 |
243 |
243 |
+5 (+2.10%)
|
478,309 |
