- Share Prices
Brewin Dolphin Holdings PLC (BRW)
296.50p-7.50 (-2.47%)05 Mar 2021, 18:00
Brewin Dolphin Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 4, 2021 | 301.00p | 306.50p | 292.50p | 304.00p | 784,503 |
Mar 3, 2021 | 297.00p | 298.00p | 293.00p | 296.50p | 826,628 |
Mar 2, 2021 | 294.50p | 298.50p | 293.00p | 293.00p | 731,347 |
Mar 1, 2021 | 302.00p | 303.50p | 293.50p | 293.50p | 322,361 |
Feb 26, 2021 | 296.00p | 300.00p | 293.50p | 293.50p | 763,018 |
Feb 25, 2021 | 305.00p | 305.00p | 298.90p | 301.50p | 380,524 |
Feb 24, 2021 | 297.00p | 307.00p | 297.00p | 302.00p | 953,572 |
Feb 23, 2021 | 294.00p | 299.00p | 290.00p | 299.00p | 828,404 |
Feb 22, 2021 | 294.00p | 300.00p | 289.00p | 292.00p | 547,330 |
Feb 19, 2021 | 290.00p | 295.50p | 290.00p | 292.00p | 380,131 |
Feb 18, 2021 | 300.50p | 300.50p | 290.00p | 294.00p | 515,739 |
Feb 17, 2021 | 309.50p | 309.50p | 293.50p | 294.50p | 969,868 |
Feb 16, 2021 | 308.50p | 311.86p | 302.00p | 302.00p | 642,096 |
Feb 15, 2021 | 303.50p | 308.50p | 298.50p | 305.50p | 485,508 |
Feb 12, 2021 | 295.00p | 299.50p | 290.25p | 295.50p | 1,898,112 |
Feb 11, 2021 | 303.50p | 304.50p | 292.50p | 293.00p | 828,264 |
Feb 10, 2021 | 300.00p | 302.00p | 294.00p | 299.00p | 730,434 |
Feb 9, 2021 | 295.00p | 297.50p | 294.00p | 294.00p | 1,031,101 |
Feb 8, 2021 | 290.50p | 295.00p | 287.00p | 293.50p | 524,036 |
Feb 5, 2021 | 294.50p | 298.50p | 289.50p | 290.00p | 769,544 |
Feb 4, 2021 | 296.50p | 297.50p | 290.50p | 295.00p | 445,167 |
Feb 3, 2021 | 306.00p | 311.49p | 295.00p | 296.50p | 464,668 |
Feb 2, 2021 | 297.50p | 300.50p | 294.50p | 300.00p | 364,029 |
Feb 1, 2021 | 295.00p | 297.00p | 291.00p | 296.00p | 668,425 |
Jan 29, 2021 | 292.50p | 300.00p | 291.50p | 295.00p | 902,125 |
Jan 28, 2021 | 300.50p | 306.29p | 292.50p | 300.00p | 488,273 |
Jan 27, 2021 | 300.50p | 311.00p | 295.00p | 303.00p | 832,390 |
Jan 26, 2021 | 295.50p | 296.00p | 291.00p | 296.00p | 245,000 |
Jan 25, 2021 | 294.50p | 302.00p | 289.50p | 290.00p | 845,515 |
Jan 22, 2021 | 299.50p | 299.50p | 287.00p | 292.00p | 387,426 |
Jan 21, 2021 | 288.00p | 298.37p | 288.00p | 291.00p | 790,494 |
Jan 20, 2021 | 302.00p | 302.00p | 294.00p | 295.50p | 563,810 |
Jan 19, 2021 | 300.00p | 300.50p | 292.50p | 295.00p | 321,122 |
Jan 18, 2021 | 297.00p | 305.50p | 297.00p | 297.50p | 505,324 |
Jan 15, 2021 | 298.50p | 308.00p | 298.50p | 302.50p | 1,610,157 |
Jan 14, 2021 | 309.00p | 312.50p | 302.00p | 306.00p | 371,929 |
Jan 13, 2021 | 313.00p | 314.50p | 302.00p | 303.00p | 472,423 |
Jan 12, 2021 | 315.00p | 315.00p | 304.25p | 309.50p | 535,157 |
Jan 11, 2021 | 317.00p | 317.00p | 305.83p | 307.00p | 1,312,246 |
Jan 8, 2021 | 315.00p | 315.00p | 308.52p | 310.00p | 1,539,008 |
Jan 7, 2021 | 314.00p | 314.00p | 302.74p | 311.50p | 3,501,752 |
Jan 6, 2021 | 311.00p | 316.00p | 304.50p | 313.50p | 872,101 |
Jan 5, 2021 | 302.00p | 309.00p | 300.00p | 307.00p | 1,022,869 |
Jan 4, 2021 | 311.50p | 313.00p | 301.50p | 303.50p | 1,274,742 |
Dec 31, 2020 | 303.50p | 308.00p | 303.50p | 305.00p | 350,230 |
Dec 30, 2020 | 320.00p | 321.50p | 306.50p | 306.50p | 278,059 |
Dec 29, 2020 | 309.00p | 321.01p | 309.00p | 315.00p | 624,681 |
Dec 24, 2020 | 307.00p | 311.00p | 287.00p | 308.00p | 224,549 |
Dec 23, 2020 | 296.50p | 303.00p | 294.50p | 303.00p | 193,219 |
Dec 22, 2020 | 296.00p | 299.00p | 290.50p | 295.50p | 795,794 |