1. Share Prices

  2. Brewin Dolphin Holdings (BRW)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brewin Dolphin Holdings Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 17, 2020 359.109 365.00 359.109 362.60 425,510
Feb 14, 2020 370.00 370.00 359.80 361.20 127,011
Feb 13, 2020 369.60 369.60 357.80 363.40 392,941
Feb 12, 2020 349.40 363.60 349.40 361.40 276,624
Feb 11, 2020 346.00 361.00 346.00 358.00 310,632
Feb 10, 2020 359.80 360.20 354.40 354.40 253,824
Feb 7, 2020 365.60 365.60 358.00 358.40 345,526
Feb 6, 2020 351.80 363.40 351.80 357.40 269,780
Feb 5, 2020 370.00 370.00 359.80 359.80 538,910
Feb 4, 2020 370.00 370.00 359.20 360.60 616,513
Feb 3, 2020 353.00 361.40 353.00 357.00 414,207
Jan 31, 2020 365.60 367.00 358.80 360.00 367,308
Jan 30, 2020 363.00 365.00 358.40 362.00 311,309
Jan 29, 2020 363.00 366.203 354.40 361.00 465,444
Jan 28, 2020 357.20 361.80 354.60 359.40 301,099
Jan 27, 2020 365.00 369.083 352.80 354.40 914,194
Jan 24, 2020 354.80 365.60 354.80 360.40 444,600
Jan 23, 2020 353.40 366.60 353.40 364.00 310,131
Jan 22, 2020 370.00 370.00 359.60 363.00 2,180,678
Jan 21, 2020 369.20 369.20 357.00 363.00 439,737
Jan 20, 2020 372.00 372.00 360.20 361.20 264,791
Jan 17, 2020 351.60 365.40 351.60 364.40 362,288
Jan 16, 2020 359.60 360.80 355.20 360.80 286,382
Jan 15, 2020 356.80 359.954 350.40 358.40 488,298
Jan 14, 2020 352.00 357.40 351.20 356.80 532,285
Jan 13, 2020 346.60 357.00 346.60 354.00 292,312
Jan 10, 2020 365.00 365.20 352.80 352.80 732,614
Jan 9, 2020 366.40 366.40 353.20 358.20 586,276
Jan 8, 2020 373.80 373.80 368.60 371.00 681,475
Jan 7, 2020 377.20 377.20 368.80 372.80 322,825
Jan 6, 2020 368.20 370.80 360.80 370.00 529,753
Jan 3, 2020 373.20 373.534 366.60 369.80 340,132
Jan 2, 2020 373.40 375.00 369.80 375.00 378,384
Jan 1, 2020 373.20 373.40 368.295 372.40 74,627
Dec 31, 2019 373.20 373.40 368.295 372.40 74,627
Dec 30, 2019 372.804 375.20 369.20 372.60 233,873
Dec 27, 2019 373.20 375.20 368.60 375.20 285,156
Dec 26, 2019 377.00 377.00 366.60 369.80 109,581
Dec 25, 2019 377.00 377.00 366.60 369.80 109,581
Dec 24, 2019 377.00 377.00 366.60 369.80 109,581
Dec 23, 2019 367.00 372.00 364.00 368.40 192,116
Dec 20, 2019 367.20 367.20 361.20 366.60 1,115,533
Dec 19, 2019 376.60 376.60 363.20 363.80 855,821
Dec 18, 2019 375.80 376.00 366.40 368.00 463,511
Dec 17, 2019 376.80 376.80 367.40 371.40 1,801,802
Dec 16, 2019 356.60 375.00 356.60 375.00 925,532
Dec 13, 2019 345.80 365.20 345.80 363.60 2,318,137
Dec 12, 2019 333.616 340.00 331.40 338.40 410,796
Dec 11, 2019 347.064 347.064 330.60 333.40 526,144
Dec 10, 2019 348.20 348.20 341.60 345.00 377,992
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag