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 |
| 12 May 2020 |
GBX |
276.5 |
280.5 |
269 |
269 |
269 |
-7 (-2.54%)
|
375,183 |
| 11 May 2020 |
GBX |
281 |
288 |
275 |
276 |
276 |
-1.5 (-0.54%)
|
436,181 |
| 7 May 2020 |
GBX |
271 |
277.5 |
268.9375 |
277.5 |
277.5 |
+4 (+1.46%)
|
484,063 |
| 6 May 2020 |
GBX |
269.5 |
277.5 |
263.5 |
273.5 |
273.5 |
+3.5 (+1.30%)
|
1,180,202 |
| 5 May 2020 |
GBX |
273.5 |
282.5 |
269.5 |
270 |
270 |
+4 (+1.50%)
|
832,304 |
| 4 May 2020 |
GBX |
262.5 |
268.5 |
257.5 |
266 |
266 |
+2.5 (+0.95%)
|
366,043 |
| 1 May 2020 |
GBX |
269.5 |
269.5 |
263 |
263.5 |
263.5 |
-10.5 (-3.83%)
|
121,125 |
| 30 Apr 2020 |
GBX |
283 |
295 |
269.9951 |
274 |
274 |
-10.5 (-3.69%)
|
613,796 |
| 29 Apr 2020 |
GBX |
275 |
288.5 |
260 |
284.5 |
284.5 |
+15 (+5.57%)
|
372,054 |
| 28 Apr 2020 |
GBX |
263.5 |
270 |
255 |
269.5 |
269.5 |
+7.5 (+2.86%)
|
422,275 |
| 27 Apr 2020 |
GBX |
261.5 |
269 |
257.5 |
262 |
262 |
+5.5 (+2.14%)
|
335,164 |
| 24 Apr 2020 |
GBX |
249.5 |
258.5 |
249.5 |
256.5 |
256.5 |
+2.5 (+0.98%)
|
407,999 |
| 23 Apr 2020 |
GBX |
248.5 |
256 |
242 |
254 |
254 |
+8 (+3.25%)
|
626,710 |
| 22 Apr 2020 |
GBX |
238.5 |
247.5 |
235 |
246 |
246 |
+5.5 (+2.29%)
|
421,928 |
| 21 Apr 2020 |
GBX |
246 |
250 |
234.5 |
240.5 |
240.5 |
-13 (-5.13%)
|
1,052,803 |
| 20 Apr 2020 |
GBX |
251 |
258 |
245 |
253.5 |
253.5 |
+2.5 (+1.00%)
|
549,667 |
| 17 Apr 2020 |
GBX |
212 |
255.5 |
212 |
251 |
251 |
+38.5 (+18.12%)
|
1,258,726 |
| 16 Apr 2020 |
GBX |
222 |
224.5 |
211.5 |
212.5 |
212.5 |
-7 (-3.19%)
|
291,539 |
| 15 Apr 2020 |
GBX |
221.5 |
222 |
212.4545 |
219.5 |
219.5 |
-7 (-3.09%)
|
264,178 |
| 14 Apr 2020 |
GBX |
246 |
246.5 |
224.1625 |
226.5 |
226.5 |
-15.5 (-6.40%)
|
296,395 |
| 9 Apr 2020 |
GBX |
233.5 |
246.473 |
229.5 |
242 |
242 |
+12.5 (+5.45%)
|
482,695 |
| 8 Apr 2020 |
GBX |
222.5 |
229.5 |
222.5 |
229.5 |
229.5 |
+3 (+1.32%)
|
1,231,192 |
| 7 Apr 2020 |
GBX |
226.5 |
235 |
223.5 |
226.5 |
226.5 |
+6 (+2.72%)
|
2,164,554 |
| 6 Apr 2020 |
GBX |
210.5 |
222.533 |
210.5 |
220.5 |
220.5 |
+19 (+9.43%)
|
922,663 |
| 3 Apr 2020 |
GBX |
212 |
213 |
201.5 |
201.5 |
201.5 |
-6.5 (-3.13%)
|
578,628 |
| 2 Apr 2020 |
GBX |
211.5 |
216.5 |
204 |
208 |
208 |
-0.5 (-0.24%)
|
1,472,088 |
| 1 Apr 2020 |
GBX |
215 |
215 |
201.96 |
208.5 |
208.5 |
-10.5 (-4.79%)
|
426,987 |
| 31 Mar 2020 |
GBX |
204 |
219 |
204 |
219 |
219 |
+8 (+3.79%)
|
473,262 |
| 30 Mar 2020 |
GBX |
209.6 |
211 |
194.9 |
211 |
211 |
+4 (+1.93%)
|
536,090 |
| 27 Mar 2020 |
GBX |
221.2 |
221.2 |
194.7 |
207 |
207 |
-7.8 (-3.63%)
|
1,020,846 |
