1. Share Prices

  2. Brewin Dolphin Holdings PLC (BRW)

296.50p-7.50 (-2.47%)05 Mar 2021, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brewin Dolphin Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 4, 2021301.00p306.50p292.50p304.00p784,503
Mar 3, 2021297.00p298.00p293.00p296.50p826,628
Mar 2, 2021294.50p298.50p293.00p293.00p731,347
Mar 1, 2021302.00p303.50p293.50p293.50p322,361
Feb 26, 2021296.00p300.00p293.50p293.50p763,018
Feb 25, 2021305.00p305.00p298.90p301.50p380,524
Feb 24, 2021297.00p307.00p297.00p302.00p953,572
Feb 23, 2021294.00p299.00p290.00p299.00p828,404
Feb 22, 2021294.00p300.00p289.00p292.00p547,330
Feb 19, 2021290.00p295.50p290.00p292.00p380,131
Feb 18, 2021300.50p300.50p290.00p294.00p515,739
Feb 17, 2021309.50p309.50p293.50p294.50p969,868
Feb 16, 2021308.50p311.86p302.00p302.00p642,096
Feb 15, 2021303.50p308.50p298.50p305.50p485,508
Feb 12, 2021295.00p299.50p290.25p295.50p1,898,112
Feb 11, 2021303.50p304.50p292.50p293.00p828,264
Feb 10, 2021300.00p302.00p294.00p299.00p730,434
Feb 9, 2021295.00p297.50p294.00p294.00p1,031,101
Feb 8, 2021290.50p295.00p287.00p293.50p524,036
Feb 5, 2021294.50p298.50p289.50p290.00p769,544
Feb 4, 2021296.50p297.50p290.50p295.00p445,167
Feb 3, 2021306.00p311.49p295.00p296.50p464,668
Feb 2, 2021297.50p300.50p294.50p300.00p364,029
Feb 1, 2021295.00p297.00p291.00p296.00p668,425
Jan 29, 2021292.50p300.00p291.50p295.00p902,125
Jan 28, 2021300.50p306.29p292.50p300.00p488,273
Jan 27, 2021300.50p311.00p295.00p303.00p832,390
Jan 26, 2021295.50p296.00p291.00p296.00p245,000
Jan 25, 2021294.50p302.00p289.50p290.00p845,515
Jan 22, 2021299.50p299.50p287.00p292.00p387,426
Jan 21, 2021288.00p298.37p288.00p291.00p790,494
Jan 20, 2021302.00p302.00p294.00p295.50p563,810
Jan 19, 2021300.00p300.50p292.50p295.00p321,122
Jan 18, 2021297.00p305.50p297.00p297.50p505,324
Jan 15, 2021298.50p308.00p298.50p302.50p1,610,157
Jan 14, 2021309.00p312.50p302.00p306.00p371,929
Jan 13, 2021313.00p314.50p302.00p303.00p472,423
Jan 12, 2021315.00p315.00p304.25p309.50p535,157
Jan 11, 2021317.00p317.00p305.83p307.00p1,312,246
Jan 8, 2021315.00p315.00p308.52p310.00p1,539,008
Jan 7, 2021314.00p314.00p302.74p311.50p3,501,752
Jan 6, 2021311.00p316.00p304.50p313.50p872,101
Jan 5, 2021302.00p309.00p300.00p307.00p1,022,869
Jan 4, 2021311.50p313.00p301.50p303.50p1,274,742
Dec 31, 2020303.50p308.00p303.50p305.00p350,230
Dec 30, 2020320.00p321.50p306.50p306.50p278,059
Dec 29, 2020309.00p321.01p309.00p315.00p624,681
Dec 24, 2020307.00p311.00p287.00p308.00p224,549
Dec 23, 2020296.50p303.00p294.50p303.00p193,219
Dec 22, 2020296.00p299.00p290.50p295.50p795,794
123456
Showing 1 to 50 of 252

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:
04 Mar 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spirent Communications PLC243.506.56
Bt Group PLC141.454.93
Standard Chartered PLC499.304.61
Petrofac Limited136.804.23
Wood Group (John) PLC321.503.61
Pz Cussons PLC268.003.47