Brewin Dolphin Holdings Historic Prices

 
     
Date Open High Low Close Volume
May 20, 2019 313.20 313.20 306.00 308.00 330,380
May 17, 2019 308.80 312.00 302.40 310.00 876,364
May 16, 2019 309.60 309.60 302.20 305.00 281,778
May 15, 2019 305.80 307.40 303.00 303.00 381,992
May 14, 2019 306.80 307.40 302.20 303.40 562,476
May 13, 2019 312.60 312.60 302.60 304.80 1,177,746
May 10, 2019 310.00 313.20 304.00 306.00 1,281,167
May 9, 2019 334.40 334.40 319.70 321.00 168,628
May 8, 2019 324.60 328.00 319.40 327.20 518,587
May 7, 2019 331.00 331.00 321.00 322.00 212,299
May 6, 2019 333.20 0.00 0.00 324.60 126,960
May 3, 2019 333.20 333.20 322.80 324.60 291,267
May 2, 2019 332.40 332.40 324.20 325.20 275,814
May 1, 2019 330.20 330.40 323.40 325.80 215,996
Apr 30, 2019 336.80 336.80 325.60 327.20 1,265,576
Apr 29, 2019 326.00 330.60 326.00 330.60 261,402
Apr 26, 2019 338.00 338.00 328.60 329.00 196,978
Apr 25, 2019 337.80 337.80 329.20 329.40 279,548
Apr 24, 2019 322.40 332.20 322.40 332.20 278,130
Apr 23, 2019 326.20 333.20 326.20 330.00 634,862
Apr 22, 2019 323.80 0.00 0.00 333.40 0
Apr 19, 2019 323.80 334.80 323.80 333.40 458,155
Apr 18, 2019 323.80 334.80 323.80 333.40 458,155
Apr 17, 2019 337.40 337.40 330.80 331.80 339,769
Apr 16, 2019 332.00 335.80 330.20 335.00 401,058
Apr 15, 2019 334.60 334.60 328.00 332.00 499,114
Apr 12, 2019 335.40 335.40 326.17 330.80 223,949
Apr 11, 2019 330.80 330.80 323.00 330.00 311,847
Apr 10, 2019 329.80 330.00 319.00 324.20 235,347
Apr 9, 2019 336.80 336.80 320.80 322.80 174,180
Apr 8, 2019 339.40 341.20 328.40 330.00 172,837
Apr 5, 2019 334.20 334.60 323.80 332.00 288,039
Apr 4, 2019 319.20 331.00 319.20 329.60 194,110
Apr 3, 2019 320.60 326.20 319.50 326.20 249,479
Apr 2, 2019 310.00 320.60 310.00 320.60 248,133
Apr 1, 2019 316.20 316.20 310.20 314.40 315,471
Mar 29, 2019 316.20 316.20 310.80 312.20 196,018
Mar 28, 2019 303.00 312.80 303.00 309.80 285,790
Mar 27, 2019 305.00 313.00 305.00 311.60 391,801
Mar 26, 2019 313.20 314.80 309.20 311.80 181,888
Mar 25, 2019 314.00 318.20 311.15 312.20 252,616
Mar 22, 2019 334.40 334.40 317.40 318.80 398,475
Mar 21, 2019 326.30 332.20 324.20 329.60 289,147
Mar 20, 2019 336.00 336.00 328.00 330.00 323,360
Mar 19, 2019 332.70 335.60 328.60 331.40 251,708
Mar 18, 2019 322.20 331.20 322.20 330.20 392,218
Mar 15, 2019 330.40 331.40 323.40 331.20 523,257
Mar 14, 2019 308.20 322.80 308.20 322.00 475,896
Mar 13, 2019 311.00 317.40 309.60 314.80 349,482
Mar 12, 2019 311.80 320.00 311.20 315.40 751,496
Showing 1 to 50 of 261