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
Apr 3, 2020 213.00 213.00 201.50 201.50 578,628
Apr 2, 2020 211.50 216.50 204.00 208.00 1,472,088
Apr 1, 2020 215.00 215.00 201.96 208.50 426,987
Mar 31, 2020 204.00 219.00 204.00 219.00 473,262
Mar 30, 2020 209.60 211.00 194.90 211.00 536,090
Mar 27, 2020 221.20 221.20 194.70 207.00 1,020,846
Mar 26, 2020 207.60 221.801 206.60 214.80 999,319
Mar 25, 2020 198.50 214.00 198.50 213.00 1,373,286
Mar 24, 2020 189.60 197.225 178.90 195.00 1,287,001
Mar 23, 2020 174.90 183.10 165.00 182.70 1,486,467
Mar 20, 2020 147.20 178.90 147.20 178.90 1,460,524
Mar 19, 2020 134.70 154.20 130.00 150.70 1,870,297
Mar 18, 2020 171.50 172.294 134.60 138.40 767,302
Mar 17, 2020 198.80 200.60 163.60 176.20 817,213
Mar 16, 2020 220.00 220.00 187.60 193.40 933,924
Mar 13, 2020 234.20 239.20 217.40 217.60 1,362,343
Mar 12, 2020 173.70 232.20 173.70 231.00 1,110,179
Mar 11, 2020 271.00 271.20 251.40 252.20 592,434
Mar 10, 2020 261.80 276.706 258.60 260.20 875,243
Mar 9, 2020 277.80 277.80 264.00 266.80 1,482,842
Mar 6, 2020 291.80 291.80 282.20 286.40 424,428
Mar 5, 2020 310.00 310.00 295.00 297.60 374,405
Mar 4, 2020 315.80 315.80 303.40 305.00 1,699,611
Mar 3, 2020 311.80 314.80 308.00 309.20 1,169,210
Mar 2, 2020 311.00 312.20 297.20 307.80 370,397
Feb 28, 2020 314.00 314.00 302.80 304.60 1,633,930
Feb 26, 2020 349.80 349.80 335.10 341.60 338,868
Feb 25, 2020 355.20 356.00 342.20 343.20 334,349
Feb 24, 2020 353.80 357.00 352.00 353.80 283,804
Feb 21, 2020 364.40 364.40 357.60 360.80 382,733
Feb 20, 2020 358.40 363.00 355.36 362.60 174,933
Feb 19, 2020 361.20 365.00 360.20 364.80 117,930
Feb 18, 2020 362.00 364.60 359.80 359.80 450,855
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
1 2 3 4 5 6
»
Showing 1 to 50 of 258

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:
02 Apr 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag