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 |
| 24 Jun 2020 |
GBX |
264.5 |
267.5 |
252.5 |
253 |
253 |
-13 (-4.89%)
|
264,954 |
| 23 Jun 2020 |
GBX |
272 |
272 |
261.5 |
266 |
266 |
+0.5 (+0.19%)
|
244,122 |
| 22 Jun 2020 |
GBX |
260.5 |
270 |
258 |
265.5 |
265.5 |
+0.5 (+0.19%)
|
437,968 |
| 19 Jun 2020 |
GBX |
261.5 |
266 |
256.41 |
265 |
265 |
+5 (+1.92%)
|
897,643 |
| 18 Jun 2020 |
GBX |
262.5 |
265 |
256 |
260 |
260 |
-2.5 (-0.95%)
|
280,968 |
| 17 Jun 2020 |
GBX |
255.5 |
272 |
255.5 |
262.5 |
262.5 |
-2 (-0.76%)
|
397,883 |
| 16 Jun 2020 |
GBX |
264.5 |
273 |
260.5 |
264.5 |
264.5 |
+4.5 (+1.73%)
|
913,022 |
| 15 Jun 2020 |
GBX |
261.5 |
262.5 |
256 |
260 |
260 |
-6 (-2.26%)
|
997,788 |
| 12 Jun 2020 |
GBX |
283.5 |
283.5 |
262 |
266 |
266 |
-9 (-3.27%)
|
611,029 |
| 11 Jun 2020 |
GBX |
280.5 |
284 |
271.98 |
275 |
275 |
-11.5 (-4.01%)
|
554,265 |
| 10 Jun 2020 |
GBX |
280.5 |
293.18 |
279 |
286.5 |
286.5 |
+0.5 (+0.17%)
|
290,643 |
| 9 Jun 2020 |
GBX |
290 |
290 |
279 |
286 |
286 |
-3.5 (-1.21%)
|
381,491 |
| 8 Jun 2020 |
GBX |
294 |
305.5 |
287 |
289.5 |
289.5 |
-7 (-2.36%)
|
332,367 |
| 5 Jun 2020 |
GBX |
292.5 |
300 |
289.9 |
296.5 |
296.5 |
+7 (+2.42%)
|
229,772 |
| 4 Jun 2020 |
GBX |
288 |
297.5 |
287.68 |
289.5 |
289.5 |
-0.5 (-0.17%)
|
722,096 |
| 3 Jun 2020 |
GBX |
290 |
295.5 |
288 |
290 |
290 |
+1 (+0.35%)
|
474,994 |
| 2 Jun 2020 |
GBX |
284 |
289 |
280 |
289 |
289 |
+8 (+2.85%)
|
1,467,439 |
| 1 Jun 2020 |
GBX |
283.5 |
286.52 |
280 |
281 |
281 |
+1 (+0.36%)
|
353,378 |
| 29 May 2020 |
GBX |
278 |
287.4 |
278 |
280 |
280 |
-1 (-0.36%)
|
599,460 |
| 28 May 2020 |
GBX |
285 |
286 |
274.5 |
281 |
281 |
-1.5 (-0.53%)
|
483,123 |
| 27 May 2020 |
GBX |
277.5 |
285.76 |
273.5 |
282.5 |
282.5 |
+6 (+2.17%)
|
292,273 |
| 26 May 2020 |
GBX |
274 |
286.3672 |
273 |
276.5 |
276.5 |
+10 (+3.75%)
|
648,897 |
| 22 May 2020 |
GBX |
261.5 |
271.7747 |
259 |
266.5 |
266.5 |
-3.5 (-1.30%)
|
290,680 |
| 21 May 2020 |
GBX |
267.5 |
272.7563 |
265 |
270 |
270 |
-5 (-1.82%)
|
209,704 |
| 20 May 2020 |
GBX |
279.5 |
283.5 |
270.5 |
275 |
275 |
-6.5 (-2.31%)
|
579,803 |
| 19 May 2020 |
GBX |
270 |
281.5 |
270 |
281.5 |
281.5 |
+13 (+4.84%)
|
1,032,943 |
| 18 May 2020 |
GBX |
265.5 |
273.5 |
264 |
268.5 |
268.5 |
+7.5 (+2.87%)
|
382,548 |
| 15 May 2020 |
GBX |
257 |
264.5 |
252.5 |
261 |
261 |
+9.5 (+3.78%)
|
349,403 |
| 14 May 2020 |
GBX |
247.5 |
257 |
246 |
251.5 |
251.5 |
-7.5 (-2.90%)
|
467,744 |
| 13 May 2020 |
GBX |
266 |
276.62 |
259 |
259 |
259 |
-10 (-3.72%)
|
531,655 |
