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 |
| 17 Sep 2020 |
GBX |
233.5 |
241 |
233.5 |
239.5 |
239.5 |
+3 (+1.27%)
|
312,123 |
| 16 Sep 2020 |
GBX |
240.5 |
244 |
235 |
236.5 |
236.5 |
-2 (-0.84%)
|
373,612 |
| 15 Sep 2020 |
GBX |
230.5 |
241 |
229 |
238.5 |
238.5 |
+8 (+3.47%)
|
3,487,699 |
| 14 Sep 2020 |
GBX |
237.5 |
237.5 |
229.3163 |
230.5 |
230.5 |
-2.5 (-1.07%)
|
1,344,150 |
| 11 Sep 2020 |
GBX |
233.5 |
235.5 |
230 |
233 |
233 |
+2 (+0.87%)
|
1,192,122 |
| 10 Sep 2020 |
GBX |
234 |
238.5 |
229.5 |
231 |
231 |
-3.5 (-1.49%)
|
1,421,525 |
| 9 Sep 2020 |
GBX |
237 |
240 |
234.5 |
234.5 |
234.5 |
-4.5 (-1.88%)
|
329,880 |
| 8 Sep 2020 |
GBX |
240.5 |
243.5 |
237 |
239 |
239 |
-1.5 (-0.62%)
|
421,351 |
| 7 Sep 2020 |
GBX |
237.5 |
242 |
236 |
240.5 |
240.5 |
+4.5 (+1.91%)
|
467,337 |
| 4 Sep 2020 |
GBX |
234 |
241.5 |
234 |
236 |
236 |
-1.5 (-0.63%)
|
658,936 |
| 3 Sep 2020 |
GBX |
241.5 |
248 |
237.5 |
237.5 |
237.5 |
-6.5 (-2.66%)
|
646,266 |
| 2 Sep 2020 |
GBX |
242 |
249 |
241.5 |
244 |
244 |
-2 (-0.81%)
|
524,976 |
| 1 Sep 2020 |
GBX |
247.5 |
251.5 |
245 |
246 |
246 |
-3.5 (-1.40%)
|
1,171,370 |
| 28 Aug 2020 |
GBX |
252.5 |
252.5 |
247 |
249.5 |
249.5 |
-1 (-0.40%)
|
1,389,305 |
| 27 Aug 2020 |
GBX |
250.5 |
255 |
247.5 |
250.5 |
250.5 |
+2 (+0.80%)
|
1,080,797 |
| 26 Aug 2020 |
GBX |
254.5 |
254.5 |
246 |
248.5 |
248.5 |
+0.5 (+0.20%)
|
1,273,288 |
| 25 Aug 2020 |
GBX |
249.5 |
257.5 |
248 |
248 |
248 |
-3 (-1.20%)
|
882,704 |
| 24 Aug 2020 |
GBX |
253.5 |
256 |
250.5 |
251 |
251 |
+3 (+1.21%)
|
610,419 |
| 21 Aug 2020 |
GBX |
244 |
252 |
244 |
248 |
248 |
-2 (-0.80%)
|
731,754 |
| 20 Aug 2020 |
GBX |
245.5 |
252 |
245.5 |
250 |
250 |
-2.5 (-0.99%)
|
253,952 |
| 19 Aug 2020 |
GBX |
254 |
257.1378 |
251 |
252.5 |
252.5 |
-2.5 (-0.98%)
|
1,390,258 |
| 18 Aug 2020 |
GBX |
254.5 |
259 |
251.5 |
255 |
255 |
-5 (-1.92%)
|
417,820 |
| 17 Aug 2020 |
GBX |
259 |
266.5 |
259 |
260 |
260 |
-4 (-1.52%)
|
245,708 |
| 14 Aug 2020 |
GBX |
268.5 |
272.5 |
264 |
264 |
264 |
-4 (-1.49%)
|
181,321 |
| 13 Aug 2020 |
GBX |
264.5 |
270.5 |
264.5 |
268 |
268 |
+2 (+0.75%)
|
1,093,205 |
| 12 Aug 2020 |
GBX |
272 |
272 |
265 |
266 |
266 |
+1 (+0.38%)
|
1,958,051 |
| 11 Aug 2020 |
GBX |
265.5 |
267.5 |
263.5 |
265 |
265 |
+3 (+1.15%)
|
563,893 |
| 10 Aug 2020 |
GBX |
264.5 |
265.5 |
260 |
262 |
262 |
+2 (+0.77%)
|
1,212,061 |
| 7 Aug 2020 |
GBX |
256 |
260.5 |
254.5 |
260 |
260 |
+1.5 (+0.58%)
|
4,425,785 |
| 6 Aug 2020 |
GBX |
264.5 |
266 |
254 |
258.5 |
258.5 |
-7.5 (-2.82%)
|
283,914 |
