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 |
| 5 Aug 2020 |
GBX |
263.5 |
268 |
263 |
266 |
266 |
+2 (+0.76%)
|
350,052 |
| 4 Aug 2020 |
GBX |
268 |
270.6 |
261 |
264 |
264 |
-2.5 (-0.94%)
|
370,319 |
| 3 Aug 2020 |
GBX |
262.5 |
266.5 |
254.5 |
266.5 |
266.5 |
+4 (+1.52%)
|
292,542 |
| 31 Jul 2020 |
GBX |
267 |
268.5 |
259.5 |
262.5 |
262.5 |
-4 (-1.50%)
|
317,269 |
| 30 Jul 2020 |
GBX |
271 |
274.5 |
262.5 |
266.5 |
266.5 |
-6.5 (-2.38%)
|
233,647 |
| 29 Jul 2020 |
GBX |
275.5 |
276.4476 |
271 |
273 |
273 |
-2 (-0.73%)
|
855,503 |
| 28 Jul 2020 |
GBX |
276.5 |
281.5 |
273 |
275 |
275 |
-4.5 (-1.61%)
|
625,803 |
| 27 Jul 2020 |
GBX |
277.5 |
280 |
273 |
279.5 |
279.5 |
+4 (+1.45%)
|
315,214 |
| 24 Jul 2020 |
GBX |
273 |
278.5 |
273 |
275.5 |
275.5 |
0.0 (0.0%)
|
212,691 |
| 23 Jul 2020 |
GBX |
273.5 |
280.0518 |
273.5 |
275.5 |
275.5 |
+1.5 (+0.55%)
|
182,425 |
| 22 Jul 2020 |
GBX |
275 |
280.8447 |
272 |
274 |
274 |
-5.5 (-1.97%)
|
447,493 |
| 21 Jul 2020 |
GBX |
277.5 |
280.5 |
272 |
279.5 |
279.5 |
+8.5 (+3.14%)
|
520,108 |
| 20 Jul 2020 |
GBX |
268.5 |
274 |
267.749 |
271 |
271 |
+4.5 (+1.69%)
|
520,702 |
| 17 Jul 2020 |
GBX |
261 |
269 |
259.5 |
266.5 |
266.5 |
+2.5 (+0.95%)
|
519,366 |
| 16 Jul 2020 |
GBX |
259 |
264 |
252 |
264 |
264 |
+4.5 (+1.73%)
|
562,109 |
| 15 Jul 2020 |
GBX |
262 |
267 |
258 |
259.5 |
259.5 |
-0.5 (-0.19%)
|
431,475 |
| 14 Jul 2020 |
GBX |
253.5 |
261.5 |
251 |
260 |
260 |
0.0 (0.0%)
|
420,390 |
| 13 Jul 2020 |
GBX |
266 |
266 |
255 |
260 |
260 |
+3 (+1.17%)
|
995,103 |
| 10 Jul 2020 |
GBX |
248 |
260.5 |
248 |
257 |
257 |
+6 (+2.39%)
|
1,284,506 |
| 9 Jul 2020 |
GBX |
263 |
263 |
251 |
251 |
251 |
-5.5 (-2.14%)
|
190,768 |
| 8 Jul 2020 |
GBX |
253 |
259.5 |
252 |
256.5 |
256.5 |
+1 (+0.39%)
|
778,757 |
| 7 Jul 2020 |
GBX |
265 |
265.5 |
253.5 |
255.5 |
255.5 |
-9.5 (-3.58%)
|
204,879 |
| 6 Jul 2020 |
GBX |
256 |
266 |
256 |
265 |
265 |
+14 (+5.58%)
|
256,906 |
| 3 Jul 2020 |
GBX |
255 |
255 |
247 |
251 |
251 |
-1 (-0.40%)
|
870,066 |
| 2 Jul 2020 |
GBX |
254.5 |
260.5 |
249.5 |
252 |
252 |
-1.5 (-0.59%)
|
220,130 |
| 1 Jul 2020 |
GBX |
262.5 |
263 |
253.5 |
253.5 |
253.5 |
-7 (-2.69%)
|
278,211 |
| 30 Jun 2020 |
GBX |
253.5 |
262.5 |
252.005 |
260.5 |
260.5 |
+5 (+1.96%)
|
412,358 |
| 29 Jun 2020 |
GBX |
252.5 |
258.5 |
250.2438 |
255.5 |
255.5 |
-1 (-0.39%)
|
326,324 |
| 26 Jun 2020 |
GBX |
265.5 |
266.586 |
256.5 |
256.5 |
256.5 |
-8 (-3.02%)
|
271,705 |
| 25 Jun 2020 |
GBX |
249.5 |
264.5 |
246.005 |
264.5 |
264.5 |
+11.5 (+4.55%)
|
354,182 |
