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 |
| 26 Mar 2020 |
GBX |
207.6 |
221.8009 |
206.6 |
214.8 |
214.8 |
+1.8 (+0.85%)
|
999,319 |
| 25 Mar 2020 |
GBX |
198.5 |
214 |
198.5 |
213 |
213 |
+18 (+9.23%)
|
1,373,286 |
| 24 Mar 2020 |
GBX |
189.6 |
197.225 |
178.9 |
195 |
195 |
+12.3 (+6.73%)
|
1,287,001 |
| 23 Mar 2020 |
GBX |
174.9 |
183.1 |
165 |
182.7 |
182.7 |
+3.8 (+2.12%)
|
1,486,467 |
| 20 Mar 2020 |
GBX |
147.2 |
178.9 |
147.2 |
178.9 |
178.9 |
+28.2 (+18.71%)
|
1,460,524 |
| 19 Mar 2020 |
GBX |
134.7 |
154.2 |
130 |
150.7 |
150.7 |
+12.3 (+8.89%)
|
1,870,297 |
| 18 Mar 2020 |
GBX |
171.5 |
172.2941 |
134.6 |
138.4 |
138.4 |
-37.8 (-21.45%)
|
767,302 |
| 17 Mar 2020 |
GBX |
198.8 |
200.6 |
163.6 |
176.2 |
176.2 |
-17.2 (-8.89%)
|
817,213 |
| 16 Mar 2020 |
GBX |
220 |
220 |
187.6 |
193.4 |
193.4 |
-24.2 (-11.12%)
|
933,924 |
| 13 Mar 2020 |
GBX |
234.2 |
239.2 |
217.4 |
217.6 |
217.6 |
-13.4 (-5.80%)
|
1,362,343 |
| 12 Mar 2020 |
GBX |
173.7 |
232.2 |
173.7 |
231 |
231 |
-21.2 (-8.41%)
|
1,110,179 |
| 11 Mar 2020 |
GBX |
271.2 |
271.2 |
251.4 |
252.2 |
252.2 |
-8 (-3.07%)
|
592,434 |
| 10 Mar 2020 |
GBX |
261.8 |
276.7055 |
258.6 |
260.2 |
260.2 |
-6.6 (-2.47%)
|
875,243 |
| 9 Mar 2020 |
GBX |
277.8 |
277.8 |
264 |
266.8 |
266.8 |
-19.6 (-6.84%)
|
1,482,842 |
| 6 Mar 2020 |
GBX |
291.8 |
291.8 |
282.2 |
286.4 |
286.4 |
-11.2 (-3.76%)
|
424,428 |
| 5 Mar 2020 |
GBX |
310 |
310 |
295 |
297.6 |
297.6 |
-7.4 (-2.43%)
|
374,405 |
| 4 Mar 2020 |
GBX |
315.8 |
315.8 |
303.4 |
305 |
305 |
-4.2 (-1.36%)
|
1,699,611 |
| 3 Mar 2020 |
GBX |
311.8 |
314.8 |
308 |
309.2 |
309.2 |
+1.4 (+0.45%)
|
1,169,210 |
| 2 Mar 2020 |
GBX |
311 |
312.2 |
297.2 |
307.8 |
307.8 |
+3.2 (+1.05%)
|
370,397 |
| 28 Feb 2020 |
GBX |
314 |
314 |
302.8 |
304.6 |
304.6 |
-14.6 (-4.57%)
|
1,633,930 |
| 27 Feb 2020 |
GBX |
339.2 |
339.2 |
318.8 |
319.2 |
319.2 |
-22.4 (-6.56%)
|
700,556 |
| 26 Feb 2020 |
GBX |
349.8 |
349.8 |
335.1 |
341.6 |
341.6 |
-1.6 (-0.47%)
|
338,868 |
| 25 Feb 2020 |
GBX |
355.2 |
356 |
342.2 |
343.2 |
343.2 |
-10.6 (-3.00%)
|
334,349 |
| 24 Feb 2020 |
GBX |
353.8 |
357 |
352 |
353.8 |
353.8 |
-7 (-1.94%)
|
283,804 |
| 21 Feb 2020 |
GBX |
364.4 |
364.4 |
357.6 |
360.8 |
360.8 |
-1.8 (-0.50%)
|
382,733 |
| 20 Feb 2020 |
GBX |
358.2 |
363 |
355.36 |
362.6 |
362.6 |
-2.2 (-0.60%)
|
174,933 |
| 19 Feb 2020 |
GBX |
364.6 |
365 |
360.2 |
364.8 |
364.8 |
+5 (+1.39%)
|
117,930 |
| 18 Feb 2020 |
GBX |
362 |
364.6 |
359.8 |
359.8 |
359.8 |
-2.8 (-0.77%)
|
450,855 |
| 17 Feb 2020 |
GBX |
363.4 |
365 |
359.109 |
362.6 |
362.6 |
+1.4 (+0.39%)
|
425,510 |
| 14 Feb 2020 |
GBX |
370 |
370 |
359.8 |
361.2 |
361.2 |
-2.2 (-0.61%)
|
127,011 |
