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 |
| 7 Jan 2022 |
GBX |
361 |
361 |
344 |
350 |
350 |
-4 (-1.13%)
|
353,664 |
| 6 Jan 2022 |
GBX |
366.5 |
366.5 |
351.5 |
354 |
354 |
-19 (-5.09%)
|
247,632 |
| 5 Jan 2022 |
GBX |
381.5 |
381.5 |
373 |
373 |
373 |
-3 (-0.80%)
|
460,924 |
| 4 Jan 2022 |
GBX |
376.5 |
377.0191 |
371.5 |
376 |
376 |
+6 (+1.62%)
|
654,798 |
| 31 Dec 2021 |
GBX |
368.5 |
370 |
364.345 |
370 |
370 |
+3.5 (+0.95%)
|
167,966 |
| 30 Dec 2021 |
GBX |
370 |
372 |
363 |
366.5 |
366.5 |
-3.5 (-0.95%)
|
244,970 |
| 29 Dec 2021 |
GBX |
362 |
370 |
358.5 |
370 |
370 |
+10 (+2.78%)
|
576,064 |
| 24 Dec 2021 |
GBX |
374 |
378 |
360 |
360 |
360 |
-7 (-1.91%)
|
141,571 |
| 23 Dec 2021 |
GBX |
362.5 |
371 |
361.16 |
367 |
367 |
+4.5 (+1.24%)
|
362,734 |
| 22 Dec 2021 |
GBX |
353 |
363.5 |
353 |
362.5 |
362.5 |
+10 (+2.84%)
|
1,530,410 |
| 21 Dec 2021 |
GBX |
354.5 |
355.5 |
351.5 |
352.5 |
352.5 |
+1.5 (+0.43%)
|
235,000 |
| 20 Dec 2021 |
GBX |
349 |
351 |
344 |
351 |
351 |
-2.5 (-0.71%)
|
408,479 |
| 17 Dec 2021 |
GBX |
351.5 |
360.61 |
350.5 |
353.5 |
353.5 |
+1 (+0.28%)
|
756,497 |
| 16 Dec 2021 |
GBX |
352.5 |
355.5 |
349.5 |
352.5 |
352.5 |
+4 (+1.15%)
|
383,167 |
| 15 Dec 2021 |
GBX |
348 |
348.61 |
345 |
348.5 |
348.5 |
+0.5 (+0.14%)
|
708,720 |
| 14 Dec 2021 |
GBX |
350.5 |
356.5 |
346.5 |
348 |
348 |
-1 (-0.29%)
|
682,104 |
| 13 Dec 2021 |
GBX |
360 |
360 |
347.5 |
349 |
349 |
-2 (-0.57%)
|
228,451 |
| 10 Dec 2021 |
GBX |
357.5 |
359.5 |
351 |
351 |
351 |
-8 (-2.23%)
|
446,622 |
| 9 Dec 2021 |
GBX |
357 |
362.5 |
356 |
359 |
359 |
-2.5 (-0.69%)
|
684,601 |
| 8 Dec 2021 |
GBX |
360 |
361.5 |
354 |
361.5 |
361.5 |
+7.5 (+2.12%)
|
1,073,317 |
| 7 Dec 2021 |
GBX |
353.5 |
355.5 |
347 |
354 |
354 |
+5.5 (+1.58%)
|
427,358 |
| 6 Dec 2021 |
GBX |
346.5 |
349.5 |
344.5975 |
348.5 |
348.5 |
+2.5 (+0.72%)
|
1,143,691 |
| 3 Dec 2021 |
GBX |
343.5 |
347.055 |
342.5 |
346 |
346 |
+3 (+0.87%)
|
1,348,503 |
| 2 Dec 2021 |
GBX |
348 |
348.5 |
337.495 |
343 |
343 |
-9 (-2.56%)
|
731,704 |
| 1 Dec 2021 |
GBX |
346 |
352 |
341.5 |
352 |
352 |
+10 (+2.92%)
|
875,523 |
| 30 Nov 2021 |
GBX |
338.5 |
347 |
336.5 |
342 |
342 |
-5.5 (-1.58%)
|
996,796 |
| 29 Nov 2021 |
GBX |
342.5 |
348.5 |
336 |
347.5 |
347.5 |
+8.5 (+2.51%)
|
335,376 |
| 26 Nov 2021 |
GBX |
353 |
355.5 |
334 |
339 |
339 |
-21 (-5.83%)
|
451,804 |
| 25 Nov 2021 |
GBX |
361 |
361 |
353 |
360 |
360 |
+6 (+1.69%)
|
266,661 |
| 24 Nov 2021 |
GBX |
374 |
376 |
341 |
354 |
354 |
-21.5 (-5.73%)
|
1,642,443 |
