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 |
| 29 Oct 2020 |
GBX |
244.5 |
244.5 |
236.5 |
238 |
238 |
-3 (-1.24%)
|
296,224 |
| 28 Oct 2020 |
GBX |
231 |
241 |
227.5 |
241 |
241 |
+6 (+2.55%)
|
577,920 |
| 27 Oct 2020 |
GBX |
237 |
240 |
231.5 |
235 |
235 |
-5.5 (-2.29%)
|
197,228 |
| 26 Oct 2020 |
GBX |
242.5 |
247.5 |
239 |
240.5 |
240.5 |
-6.5 (-2.63%)
|
606,128 |
| 23 Oct 2020 |
GBX |
245 |
249 |
236.3288 |
247 |
247 |
+5.5 (+2.28%)
|
338,968 |
| 22 Oct 2020 |
GBX |
239.5 |
244 |
233 |
241.5 |
241.5 |
+6 (+2.55%)
|
203,351 |
| 21 Oct 2020 |
GBX |
238 |
240 |
233.5 |
235.5 |
235.5 |
-3 (-1.26%)
|
176,705 |
| 20 Oct 2020 |
GBX |
240 |
242.5986 |
237 |
238.5 |
238.5 |
-3 (-1.24%)
|
310,446 |
| 19 Oct 2020 |
GBX |
242 |
244 |
237.5 |
241.5 |
241.5 |
+4 (+1.68%)
|
275,306 |
| 16 Oct 2020 |
GBX |
240 |
242 |
236 |
237.5 |
237.5 |
+2 (+0.85%)
|
865,911 |
| 15 Oct 2020 |
GBX |
232 |
235.5 |
231.5 |
235.5 |
235.5 |
-0.5 (-0.21%)
|
541,029 |
| 14 Oct 2020 |
GBX |
239.5 |
241 |
235 |
236 |
236 |
-5.5 (-2.28%)
|
302,412 |
| 13 Oct 2020 |
GBX |
238.5 |
252.5 |
236.5 |
241.5 |
241.5 |
-5 (-2.03%)
|
598,167 |
| 12 Oct 2020 |
GBX |
245.5 |
253 |
245 |
246.5 |
246.5 |
-3.5 (-1.40%)
|
363,964 |
| 9 Oct 2020 |
GBX |
249 |
254 |
246 |
250 |
250 |
+0.5 (+0.20%)
|
477,047 |
| 8 Oct 2020 |
GBX |
247 |
252 |
245.075 |
249.5 |
249.5 |
+4.5 (+1.84%)
|
1,028,774 |
| 7 Oct 2020 |
GBX |
246 |
249.5 |
243 |
245 |
245 |
-2 (-0.81%)
|
286,986 |
| 6 Oct 2020 |
GBX |
243.5 |
248 |
243.5 |
247 |
247 |
+2 (+0.82%)
|
376,309 |
| 5 Oct 2020 |
GBX |
241 |
249.5 |
239 |
245 |
245 |
+5.5 (+2.30%)
|
321,752 |
| 2 Oct 2020 |
GBX |
230 |
242.5 |
230 |
239.5 |
239.5 |
+6.5 (+2.79%)
|
297,542 |
| 1 Oct 2020 |
GBX |
241.5 |
242 |
232.5 |
233 |
233 |
-0.5 (-0.21%)
|
173,411 |
| 30 Sep 2020 |
GBX |
238 |
238 |
227.5 |
233.5 |
233.5 |
+0.5 (+0.21%)
|
397,101 |
| 29 Sep 2020 |
GBX |
238 |
239.2 |
230 |
233 |
233 |
-3.5 (-1.48%)
|
355,318 |
| 28 Sep 2020 |
GBX |
232.5 |
238.5476 |
231 |
236.5 |
236.5 |
+7.5 (+3.28%)
|
279,177 |
| 25 Sep 2020 |
GBX |
225.5 |
229 |
224.1 |
229 |
229 |
+3.5 (+1.55%)
|
578,702 |
| 24 Sep 2020 |
GBX |
223.5 |
233 |
223.5 |
225.5 |
225.5 |
-4.5 (-1.96%)
|
578,119 |
| 23 Sep 2020 |
GBX |
237 |
237.5 |
229 |
230 |
230 |
+1 (+0.44%)
|
395,555 |
| 22 Sep 2020 |
GBX |
227 |
235 |
224.5 |
229 |
229 |
+2 (+0.88%)
|
724,890 |
| 21 Sep 2020 |
GBX |
242 |
244.5 |
225.5 |
227 |
227 |
-21 (-8.47%)
|
2,019,838 |
| 18 Sep 2020 |
GBX |
234.5 |
248.5 |
234.5 |
248 |
248 |
+8.5 (+3.55%)
|
1,036,013 |
