Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Apr 2022 |
GBX |
511 |
512 |
510 |
512 |
512 |
0.0 (0.0%)
|
32,233,830 |
| 31 Mar 2022 |
GBX |
514 |
516.37 |
508 |
512 |
512 |
+194 (+61.01%)
|
82,876,547 |
| 30 Mar 2022 |
GBX |
321.5 |
323.975 |
315.5 |
318 |
318 |
-4.5 (-1.40%)
|
653,132 |
| 29 Mar 2022 |
GBX |
322.5 |
323.25 |
315.5 |
322.5 |
322.5 |
+6.5 (+2.06%)
|
487,307 |
| 28 Mar 2022 |
GBX |
314 |
318.5 |
313.93 |
316 |
316 |
+4 (+1.28%)
|
608,336 |
| 25 Mar 2022 |
GBX |
311 |
317.895 |
311 |
312 |
312 |
-1.5 (-0.48%)
|
523,227 |
| 24 Mar 2022 |
GBX |
306 |
314 |
306 |
313.5 |
313.5 |
-1 (-0.32%)
|
788,467 |
| 23 Mar 2022 |
GBX |
306.5 |
315.5 |
306.5 |
314.5 |
314.5 |
0.0 (0.0%)
|
820,207 |
| 22 Mar 2022 |
GBX |
312 |
315 |
310 |
314.5 |
314.5 |
+4 (+1.29%)
|
237,414 |
| 21 Mar 2022 |
GBX |
305 |
314.5 |
305 |
310.5 |
310.5 |
-2.5 (-0.80%)
|
523,351 |
| 18 Mar 2022 |
GBX |
308.5 |
313 |
304.5 |
313 |
313 |
+5.5 (+1.79%)
|
883,016 |
| 17 Mar 2022 |
GBX |
298 |
309.5 |
298 |
307.5 |
307.5 |
+3.5 (+1.15%)
|
393,458 |
| 16 Mar 2022 |
GBX |
285 |
305.5 |
285 |
304 |
304 |
+15 (+5.19%)
|
838,542 |
| 15 Mar 2022 |
GBX |
291.5 |
294 |
289 |
289 |
289 |
-7 (-2.36%)
|
324,918 |
| 14 Mar 2022 |
GBX |
288 |
298.5 |
286.58 |
296 |
296 |
+8 (+2.78%)
|
250,141 |
| 11 Mar 2022 |
GBX |
286 |
294.115 |
286 |
288 |
288 |
+4.5 (+1.59%)
|
518,749 |
| 10 Mar 2022 |
GBX |
283 |
286.5 |
279 |
283.5 |
283.5 |
-1.5 (-0.53%)
|
989,561 |
| 9 Mar 2022 |
GBX |
274.5 |
286 |
274.5 |
285 |
285 |
+10 (+3.64%)
|
712,810 |
| 8 Mar 2022 |
GBX |
267 |
279.5 |
264.5 |
275 |
275 |
+9 (+3.38%)
|
832,390 |
| 7 Mar 2022 |
GBX |
267 |
269.5041 |
250.5 |
266 |
266 |
-6 (-2.21%)
|
2,474,368 |
| 4 Mar 2022 |
GBX |
292 |
292 |
270 |
272 |
272 |
-10.5 (-3.72%)
|
1,044,960 |
| 3 Mar 2022 |
GBX |
286 |
294.685 |
282.5 |
282.5 |
282.5 |
-9.5 (-3.25%)
|
1,523,237 |
| 2 Mar 2022 |
GBX |
294 |
295.5 |
281 |
292 |
292 |
+8 (+2.82%)
|
681,371 |
| 1 Mar 2022 |
GBX |
296 |
296.5 |
284 |
284 |
284 |
-11.5 (-3.89%)
|
1,002,501 |
| 28 Feb 2022 |
GBX |
297.5 |
297.5 |
290.5 |
295.5 |
295.5 |
+1 (+0.34%)
|
842,901 |
| 25 Feb 2022 |
GBX |
280.5 |
295 |
280.5 |
294.5 |
294.5 |
+10.5 (+3.70%)
|
703,207 |
| 24 Feb 2022 |
GBX |
294 |
294 |
283.5 |
284 |
284 |
-13 (-4.38%)
|
525,861 |
| 23 Feb 2022 |
GBX |
298 |
302 |
296 |
297 |
297 |
+2 (+0.68%)
|
826,461 |
| 22 Feb 2022 |
GBX |
293 |
298.5 |
292.5 |
295 |
295 |
-5 (-1.67%)
|
2,026,133 |
| 21 Feb 2022 |
GBX |
300.5 |
302.5 |
295.5 |
300 |
300 |
-1 (-0.33%)
|
651,719 |
