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 |
| 23 Nov 2021 |
GBX |
374 |
378.8 |
373.5 |
375.5 |
375.5 |
-3.5 (-0.92%)
|
141,377 |
| 22 Nov 2021 |
GBX |
380.5 |
384 |
376 |
379 |
379 |
-3.5 (-0.92%)
|
261,497 |
| 19 Nov 2021 |
GBX |
388 |
388 |
378 |
382.5 |
382.5 |
-5.5 (-1.42%)
|
193,790 |
| 18 Nov 2021 |
GBX |
383.5 |
389.5 |
377 |
388 |
388 |
+4.5 (+1.17%)
|
247,078 |
| 17 Nov 2021 |
GBX |
378.5 |
387.5 |
378.5 |
383.5 |
383.5 |
-0.5 (-0.13%)
|
216,441 |
| 16 Nov 2021 |
GBX |
395 |
395 |
382 |
384 |
384 |
-1 (-0.26%)
|
151,212 |
| 15 Nov 2021 |
GBX |
390 |
392.8733 |
385 |
385 |
385 |
-5 (-1.28%)
|
167,600 |
| 12 Nov 2021 |
GBX |
384 |
390.3406 |
383 |
390 |
390 |
+6 (+1.56%)
|
490,448 |
| 11 Nov 2021 |
GBX |
386.5 |
387 |
378 |
384 |
384 |
+7 (+1.86%)
|
201,252 |
| 10 Nov 2021 |
GBX |
378 |
381 |
375.5 |
377 |
377 |
-1.5 (-0.40%)
|
209,942 |
| 9 Nov 2021 |
GBX |
382.5 |
387.5 |
377 |
378.5 |
378.5 |
-5.5 (-1.43%)
|
489,252 |
| 8 Nov 2021 |
GBX |
392.5 |
394.5 |
384 |
384 |
384 |
-10.5 (-2.66%)
|
174,832 |
| 5 Nov 2021 |
GBX |
393.5 |
398 |
391.5 |
394.5 |
394.5 |
+4.5 (+1.15%)
|
275,589 |
| 4 Nov 2021 |
GBX |
384 |
394 |
383.5 |
390 |
390 |
+4.5 (+1.17%)
|
1,282,908 |
| 3 Nov 2021 |
GBX |
381.5 |
385.5 |
380.5 |
385.5 |
385.5 |
+1 (+0.26%)
|
342,866 |
| 2 Nov 2021 |
GBX |
383 |
385.5 |
377.61 |
384.5 |
384.5 |
+1.5 (+0.39%)
|
324,047 |
| 1 Nov 2021 |
GBX |
375.5 |
387 |
375.5 |
383 |
383 |
+6.5 (+1.73%)
|
255,624 |
| 29 Oct 2021 |
GBX |
387 |
394 |
376 |
376.5 |
376.5 |
-10 (-2.59%)
|
254,932 |
| 28 Oct 2021 |
GBX |
382.5 |
389 |
381.665 |
386.5 |
386.5 |
+3 (+0.78%)
|
195,370 |
| 27 Oct 2021 |
GBX |
388 |
388 |
378 |
383.5 |
383.5 |
+3 (+0.79%)
|
330,107 |
| 26 Oct 2021 |
GBX |
371 |
380.5 |
371 |
380.5 |
380.5 |
+5.5 (+1.47%)
|
265,906 |
| 25 Oct 2021 |
GBX |
376 |
384.5 |
370 |
375 |
375 |
-1.5 (-0.40%)
|
362,258 |
| 22 Oct 2021 |
GBX |
382 |
382 |
373 |
376.5 |
376.5 |
+2 (+0.53%)
|
430,341 |
| 21 Oct 2021 |
GBX |
368 |
377.5 |
368 |
374.5 |
374.5 |
+1 (+0.27%)
|
233,919 |
| 20 Oct 2021 |
GBX |
363 |
375.5 |
363 |
373.5 |
373.5 |
+1.5 (+0.40%)
|
264,896 |
| 19 Oct 2021 |
GBX |
366 |
374.5 |
366 |
372 |
372 |
0.0 (0.0%)
|
667,058 |
| 18 Oct 2021 |
GBX |
367.5 |
372 |
367.5 |
372 |
372 |
+0.5 (+0.13%)
|
190,113 |
| 15 Oct 2021 |
GBX |
378 |
378 |
368.258 |
371.5 |
371.5 |
+2.5 (+0.68%)
|
663,284 |
| 14 Oct 2021 |
GBX |
368.5 |
371.5 |
365 |
369 |
369 |
+3 (+0.82%)
|
177,617 |
| 13 Oct 2021 |
GBX |
355 |
370 |
355 |
366 |
366 |
+9 (+2.52%)
|
457,535 |
