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 |
| 12 Oct 2021 |
GBX |
356 |
359 |
353.661 |
357 |
357 |
+2.5 (+0.71%)
|
194,893 |
| 11 Oct 2021 |
GBX |
356 |
361.5 |
353 |
354.5 |
354.5 |
-3.5 (-0.98%)
|
312,511 |
| 8 Oct 2021 |
GBX |
364.5 |
364.5 |
352.25 |
358 |
358 |
+1.5 (+0.42%)
|
252,542 |
| 7 Oct 2021 |
GBX |
362.5 |
364 |
352 |
356.5 |
356.5 |
0.0 (0.0%)
|
1,231,568 |
| 6 Oct 2021 |
GBX |
362 |
369.5 |
354.5 |
356.5 |
356.5 |
-15 (-4.04%)
|
647,145 |
| 5 Oct 2021 |
GBX |
362 |
373.5 |
362 |
371.5 |
371.5 |
-0.5 (-0.13%)
|
190,855 |
| 4 Oct 2021 |
GBX |
370.5 |
377 |
365.5 |
372 |
372 |
-1 (-0.27%)
|
424,014 |
| 1 Oct 2021 |
GBX |
378.5 |
381 |
372.6125 |
373 |
373 |
-10 (-2.61%)
|
318,046 |
| 30 Sep 2021 |
GBX |
375 |
387.5 |
374.1585 |
383 |
383 |
+8.5 (+2.27%)
|
496,525 |
| 29 Sep 2021 |
GBX |
370.5 |
381 |
370.5 |
374.5 |
374.5 |
-2 (-0.53%)
|
341,375 |
| 28 Sep 2021 |
GBX |
380 |
381 |
370.5 |
376.5 |
376.5 |
-8 (-2.08%)
|
297,506 |
| 27 Sep 2021 |
GBX |
392 |
392 |
382 |
384.5 |
384.5 |
-2.5 (-0.65%)
|
129,480 |
| 24 Sep 2021 |
GBX |
383.5 |
390.5 |
383.5 |
387 |
387 |
-5 (-1.28%)
|
183,694 |
| 23 Sep 2021 |
GBX |
395 |
397.5 |
390.5 |
392 |
392 |
-0.5 (-0.13%)
|
120,478 |
| 22 Sep 2021 |
GBX |
381.5 |
398.5 |
381.5 |
392.5 |
392.5 |
+4 (+1.03%)
|
143,466 |
| 21 Sep 2021 |
GBX |
389.5 |
391.5 |
382 |
388.5 |
388.5 |
+10 (+2.64%)
|
228,177 |
| 20 Sep 2021 |
GBX |
386 |
392.18 |
378.5 |
378.5 |
378.5 |
-11.5 (-2.95%)
|
220,155 |
| 17 Sep 2021 |
GBX |
389.5 |
396.5 |
388 |
390 |
390 |
+2 (+0.52%)
|
512,900 |
| 16 Sep 2021 |
GBX |
381.5 |
390 |
380.6 |
388 |
388 |
+5.5 (+1.44%)
|
286,486 |
| 15 Sep 2021 |
GBX |
378 |
389 |
378 |
382.5 |
382.5 |
-3.5 (-0.91%)
|
188,111 |
| 14 Sep 2021 |
GBX |
390.5 |
400 |
385.5 |
386 |
386 |
-6 (-1.53%)
|
90,178 |
| 13 Sep 2021 |
GBX |
394.5 |
402 |
390 |
392 |
392 |
-2 (-0.51%)
|
95,942 |
| 10 Sep 2021 |
GBX |
397 |
401 |
394 |
394 |
394 |
-1.5 (-0.38%)
|
186,000 |
| 9 Sep 2021 |
GBX |
391.5 |
395.5 |
388 |
395.5 |
395.5 |
+1 (+0.25%)
|
234,378 |
| 8 Sep 2021 |
GBX |
401 |
402 |
394.4091 |
394.5 |
394.5 |
-6.5 (-1.62%)
|
269,099 |
| 7 Sep 2021 |
GBX |
412 |
412 |
398.5 |
401 |
401 |
-5 (-1.23%)
|
190,634 |
| 6 Sep 2021 |
GBX |
405.5 |
409 |
402.5 |
406 |
406 |
+4 (+1.00%)
|
228,106 |
| 3 Sep 2021 |
GBX |
403.5 |
405 |
400.0083 |
402 |
402 |
-0.5 (-0.12%)
|
231,201 |
| 2 Sep 2021 |
GBX |
399 |
404.5 |
397 |
402.5 |
402.5 |
+1.5 (+0.37%)
|
363,583 |
| 1 Sep 2021 |
GBX |
400.5 |
405.5 |
396.5 |
401 |
401 |
+3 (+0.75%)
|
252,652 |
