Brewin Dolphin Holdings Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2019 297.80 309.00 297.80 307.40 286,512
Feb 19, 2019 300.40 310.00 300.40 304.20 548,867
Feb 18, 2019 294.40 312.40 294.40 308.80 472,891
Feb 15, 2019 292.00 303.00 292.00 300.60 993,697
Feb 14, 2019 298.00 307.00 297.40 297.40 560,778
Feb 13, 2019 291.00 306.40 290.60 303.80 341,515
Feb 12, 2019 290.20 298.80 286.70 298.00 346,277
Feb 11, 2019 288.80 298.00 288.80 295.40 368,385
Feb 8, 2019 292.40 297.60 292.40 295.60 325,129
Feb 7, 2019 298.00 304.00 295.20 295.60 475,381
Feb 6, 2019 299.20 308.20 297.60 305.40 810,420
Feb 5, 2019 301.60 304.00 298.60 301.60 1,786,749
Feb 4, 2019 304.80 306.60 296.40 303.40 821,359
Feb 1, 2019 304.00 304.20 296.60 297.60 780,106
Jan 31, 2019 299.40 309.60 299.00 299.00 517,413
Jan 30, 2019 293.60 302.60 292.00 302.60 571,997
Jan 29, 2019 292.60 303.20 292.60 299.60 244,099
Jan 28, 2019 294.60 304.00 294.60 298.60 524,161
Jan 25, 2019 300.40 308.60 299.80 299.80 434,916
Jan 24, 2019 296.20 308.20 296.20 305.00 658,285
Jan 23, 2019 306.80 313.00 299.80 305.00 844,855
Jan 22, 2019 312.20 319.20 311.40 314.60 745,791
Jan 21, 2019 316.40 327.40 316.40 318.20 237,003
Jan 18, 2019 309.20 327.60 307.40 324.20 407,304
Jan 17, 2019 307.20 316.80 307.20 316.60 352,600
Jan 16, 2019 324.00 327.92 309.20 315.80 644,050
Jan 15, 2019 323.60 333.00 323.60 328.00 653,912
Jan 14, 2019 329.20 333.00 326.20 327.20 460,717
Jan 11, 2019 338.80 338.80 329.20 332.00 420,515
Jan 10, 2019 333.00 341.60 327.20 332.40 440,399
Jan 9, 2019 331.00 344.20 331.00 340.40 1,190,827
Jan 8, 2019 344.00 344.00 335.80 335.80 348,836
Jan 7, 2019 341.80 346.20 331.20 336.00 593,953
Jan 4, 2019 321.40 335.60 321.40 333.00 454,315
Jan 3, 2019 333.00 333.00 326.60 327.20 400,259
Jan 2, 2019 322.00 331.00 318.80 331.00 364,884
Jan 1, 2019 328.80 328.80 319.60 322.40 108,786
Dec 31, 2018 328.80 328.80 319.60 322.40 108,786
Dec 28, 2018 325.80 327.60 319.60 327.60 407,058
Dec 27, 2018 322.60 324.20 315.60 318.60 194,443
Dec 26, 2018 320.80 329.60 314.80 314.80 143,221
Dec 25, 2018 320.80 329.60 314.80 314.80 143,221
Dec 24, 2018 320.80 329.60 314.80 314.80 143,221
Dec 21, 2018 309.20 328.00 309.20 328.00 810,817
Dec 20, 2018 309.97 320.80 309.97 314.60 729,312
Dec 19, 2018 310.60 317.20 310.60 317.00 450,037
Dec 18, 2018 309.60 319.20 309.60 318.80 406,556
Dec 17, 2018 318.60 321.80 313.00 316.40 312,599
Dec 14, 2018 323.00 327.82 318.80 318.80 405,491
Dec 13, 2018 327.00 327.00 319.20 323.00 326,110
Showing 1 to 50 of 261