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 |
| 18 Feb 2022 |
GBX |
308 |
308 |
298 |
301 |
301 |
+1 (+0.33%)
|
364,329 |
| 17 Feb 2022 |
GBX |
306 |
307.5 |
299.5 |
300 |
300 |
-3.5 (-1.15%)
|
502,975 |
| 16 Feb 2022 |
GBX |
309 |
310.5 |
302.5 |
303.5 |
303.5 |
-3.5 (-1.14%)
|
485,944 |
| 15 Feb 2022 |
GBX |
299.5 |
310 |
299.5 |
307 |
307 |
+3.5 (+1.15%)
|
489,375 |
| 14 Feb 2022 |
GBX |
312 |
316 |
303.5 |
303.5 |
303.5 |
-14.5 (-4.56%)
|
418,273 |
| 11 Feb 2022 |
GBX |
320.5 |
321.08 |
315.895 |
318 |
318 |
-5 (-1.55%)
|
382,347 |
| 10 Feb 2022 |
GBX |
333.5 |
336.5 |
321.5 |
323 |
323 |
-9 (-2.71%)
|
428,013 |
| 9 Feb 2022 |
GBX |
335 |
335 |
330.5 |
332 |
332 |
+4.5 (+1.37%)
|
527,189 |
| 8 Feb 2022 |
GBX |
328.5 |
330 |
325.5 |
327.5 |
327.5 |
-1 (-0.30%)
|
512,829 |
| 7 Feb 2022 |
GBX |
331 |
331 |
326.5 |
328.5 |
328.5 |
0.0 (0.0%)
|
897,470 |
| 4 Feb 2022 |
GBX |
332 |
333.5 |
326.5 |
328.5 |
328.5 |
-2.5 (-0.76%)
|
649,141 |
| 3 Feb 2022 |
GBX |
333 |
334.5 |
328.5 |
331 |
331 |
-4 (-1.19%)
|
857,926 |
| 2 Feb 2022 |
GBX |
333.5 |
338.5 |
333.5 |
335 |
335 |
+3 (+0.90%)
|
791,204 |
| 1 Feb 2022 |
GBX |
329 |
333.05 |
329 |
332 |
332 |
+4.5 (+1.37%)
|
734,969 |
| 31 Jan 2022 |
GBX |
321 |
328.5 |
321 |
327.5 |
327.5 |
+5.5 (+1.71%)
|
515,432 |
| 28 Jan 2022 |
GBX |
323.5 |
328.5 |
321.5 |
322 |
322 |
-1.5 (-0.46%)
|
747,197 |
| 27 Jan 2022 |
GBX |
324.5 |
327.7508 |
320 |
323.5 |
323.5 |
-5 (-1.52%)
|
461,907 |
| 26 Jan 2022 |
GBX |
328.5 |
335 |
327 |
328.5 |
328.5 |
+3.5 (+1.08%)
|
486,577 |
| 25 Jan 2022 |
GBX |
319.5 |
325 |
315 |
325 |
325 |
+9 (+2.85%)
|
1,112,721 |
| 24 Jan 2022 |
GBX |
335.5 |
339.5 |
315.5 |
316 |
316 |
-21.5 (-6.37%)
|
1,251,914 |
| 21 Jan 2022 |
GBX |
339.5 |
341 |
335.5 |
337.5 |
337.5 |
-3.5 (-1.03%)
|
747,537 |
| 20 Jan 2022 |
GBX |
340 |
343.5 |
340 |
341 |
341 |
-1 (-0.29%)
|
228,990 |
| 19 Jan 2022 |
GBX |
334 |
343 |
334 |
342 |
342 |
+1 (+0.29%)
|
343,201 |
| 18 Jan 2022 |
GBX |
342.5 |
344 |
240 |
341 |
341 |
-4 (-1.16%)
|
563,346 |
| 17 Jan 2022 |
GBX |
349.5 |
353.7808 |
340.73 |
345 |
345 |
+4 (+1.17%)
|
274,842 |
| 14 Jan 2022 |
GBX |
335 |
351.9037 |
335 |
341 |
341 |
-0.5 (-0.15%)
|
287,388 |
| 13 Jan 2022 |
GBX |
342.5 |
351.9938 |
340 |
341.5 |
341.5 |
-2 (-0.58%)
|
570,430 |
| 12 Jan 2022 |
GBX |
350 |
351.497 |
339.23 |
343.5 |
343.5 |
-3.5 (-1.01%)
|
334,875 |
| 11 Jan 2022 |
GBX |
356.5 |
356.5 |
345.3123 |
347 |
347 |
-3 (-0.86%)
|
192,155 |
| 10 Jan 2022 |
GBX |
352.5 |
354 |
347.5 |
350 |
350 |
0.0 (0.0%)
|
493,112 |
