Brewin Dolphin Holdings (BRW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brewin Dolphin Holdings

Date Open High Low Close* Volume
21/08/2015 295.00p 295.70p 290.30p 291.00p 318305
20/08/2015 295.70p 297.50p 294.50p 295.70p 196765
19/08/2015 295.90p 299.30p 294.50p 297.00p 137114
18/08/2015 299.60p 301.40p 298.00p 298.00p 101335
17/08/2015 300.60p 301.30p 294.80p 298.60p 134433
14/08/2015 299.30p 301.80p 298.10p 299.70p 83852
13/08/2015 299.50p 301.70p 297.90p 300.00p 182222
12/08/2015 299.70p 299.70p 292.10p 297.10p 274886
11/08/2015 306.80p 306.80p 299.20p 300.80p 210573
10/08/2015 310.70p 310.70p 306.60p 308.40p 176767
07/08/2015 311.00p 311.00p 306.30p 308.00p 330805
06/08/2015 313.60p 314.50p 311.60p 312.30p 148192
05/08/2015 310.30p 313.80p 310.20p 313.00p 151561
04/08/2015 313.40p 313.40p 308.80p 311.40p 86686
03/08/2015 315.30p 316.00p 311.50p 312.00p 162128
31/07/2015 315.40p 315.40p 311.30p 315.10p 167558
30/07/2015 314.00p 314.90p 311.70p 313.00p 428487
29/07/2015 311.90p 312.00p 309.00p 311.10p 445902
28/07/2015 306.80p 310.00p 306.80p 307.30p 333806
27/07/2015 312.40p 312.40p 305.50p 308.00p 409123
24/07/2015 317.10p 319.70p 310.00p 311.20p 156562
23/07/2015 322.00p 322.00p 317.20p 318.10p 85853
22/07/2015 314.10p 320.70p 314.10p 317.80p 137875
21/07/2015 319.10p 323.50p 317.80p 320.10p 321227
20/07/2015 320.60p 326.00p 319.90p 321.00p 139062
17/07/2015 321.50p 322.60p 318.50p 319.90p 128927
16/07/2015 318.30p 320.10p 317.50p 320.10p 238842
15/07/2015 318.10p 319.20p 315.50p 318.10p 164084
14/07/2015 326.20p 326.20p 315.10p 316.70p 540422
13/07/2015 311.90p 325.55p 306.84p 324.70p 4331914
10/07/2015 292.00p 308.60p 292.00p 308.60p 3585588
09/07/2015 287.20p 290.20p 285.20p 290.20p 517520
08/07/2015 287.70p 287.70p 282.50p 283.90p 385417
07/07/2015 287.10p 290.27p 284.90p 284.90p 570845
06/07/2015 293.00p 293.00p 288.00p 288.70p 369472
03/07/2015 296.40p 297.50p 292.30p 293.60p 292715
02/07/2015 296.10p 299.53p 292.10p 294.90p 711271
01/07/2015 296.00p 300.78p 295.10p 291.90p 299853
30/06/2015 291.90p 295.50p 289.10p 291.90p 2570323
29/06/2015 295.20p 297.90p 290.90p 292.20p 368807
26/06/2015 295.00p 298.40p 293.30p 298.40p 559927
25/06/2015 297.60p 297.70p 294.27p 296.70p 263379
24/06/2015 301.20p 301.20p 294.00p 296.40p 111714
23/06/2015 298.00p 300.00p 296.50p 297.10p 1447358
22/06/2015 293.40p 296.00p 291.70p 295.00p 504329
19/06/2015 292.00p 295.64p 290.00p 290.10p 754002
18/06/2015 299.00p 299.00p 292.00p 292.00p 2105874
17/06/2015 294.50p 298.00p 294.50p 296.70p 305678
16/06/2015 294.20p 299.60p 293.20p 296.30p 237626
15/06/2015 305.00p 305.00p 294.30p 296.90p 5130024
12/06/2015 306.00p 306.69p 303.00p 304.60p 277922
11/06/2015 309.30p 309.30p 305.20p 306.00p 256193
10/06/2015 307.10p 308.20p 305.00p 306.00p 349539
09/06/2015 318.50p 318.50p 307.22p 308.00p 215442
08/06/2015 315.30p 317.00p 310.00p 311.70p 89655
05/06/2015 322.00p 322.12p 309.00p 314.10p 319291
04/06/2015 332.60p 332.60p 320.20p 320.80p 368421
03/06/2015 326.60p 332.60p 320.80p 330.70p 601421
02/06/2015 320.50p 323.90p 316.43p 320.40p 454539
01/06/2015 317.10p 322.70p 315.40p 321.00p 325606
29/05/2015 320.90p 326.00p 319.80p 323.60p 686838
28/05/2015 321.00p 328.80p 315.00p 322.80p 684827
27/05/2015 354.00p 354.00p 314.00p 315.10p 2604809
26/05/2015 360.00p 360.00p 349.70p 352.90p 105287
22/05/2015 360.00p 360.00p 355.00p 356.00p 270827
21/05/2015 357.00p 358.40p 354.00p 356.40p 173244
20/05/2015 349.80p 361.00p 349.80p 355.70p 246018
19/05/2015 345.00p 359.60p 345.00p 359.60p 290579
18/05/2015 351.00p 352.00p 347.90p 351.00p 450486
15/05/2015 342.90p 352.00p 342.90p 351.00p 314128
14/05/2015 342.70p 350.00p 342.70p 350.00p 355088
13/05/2015 350.00p 352.30p 345.50p 351.50p 107928
12/05/2015 346.90p 347.90p 343.60p 344.90p 153159
11/05/2015 352.00p 352.60p 348.37p 351.20p 203256
08/05/2015 342.20p 360.50p 342.01p 352.00p 1604571
07/05/2015 334.00p 334.80p 319.09p 333.80p 157080
06/05/2015 339.20p 340.20p 330.10p 331.50p 1329107
05/05/2015 340.00p 340.00p 334.80p 337.30p 943809
01/05/2015 338.00p 340.00p 338.00p 338.50p 328472
30/04/2015 331.60p 340.40p 331.60p 339.40p 165296
29/04/2015 330.40p 340.60p 330.40p 338.00p 230650
28/04/2015 330.40p 339.50p 330.40p 339.40p 146198
27/04/2015 325.70p 337.60p 325.70p 336.60p 79421
24/04/2015 330.80p 334.70p 329.50p 334.00p 148256
23/04/2015 325.00p 331.70p 325.00p 330.00p 170048
22/04/2015 322.80p 329.20p 322.80p 328.00p 252298
21/04/2015 320.00p 329.00p 320.00p 328.90p 68273
20/04/2015 315.20p 324.90p 315.20p 322.30p 114498
17/04/2015 321.50p 322.42p 317.64p 320.30p 213807
16/04/2015 328.70p 328.70p 319.60p 321.00p 221302
15/04/2015 315.00p 323.00p 315.00p 321.50p 145881
14/04/2015 314.30p 322.80p 314.30p 322.80p 135379
13/04/2015 322.80p 322.80p 319.65p 322.10p 75889
10/04/2015 322.30p 322.70p 318.70p 322.50p 132074
09/04/2015 320.00p 322.10p 313.82p 320.30p 296181
08/04/2015 315.90p 320.40p 315.40p 317.40p 117572
07/04/2015 315.40p 322.81p 315.40p 318.40p 374303
02/04/2015 313.70p 321.50p 310.66p 319.90p 199959
01/04/2015 303.90p 311.10p 303.90p 308.00p 300017
31/03/2015 305.60p 311.40p 305.60p 310.50p 425571
30/03/2015 308.00p 319.90p 308.00p 311.70p 339067
27/03/2015 308.00p 314.80p 308.00p 313.00p 185402
26/03/2015 314.00p 314.80p 308.00p 309.10p 199422
25/03/2015 327.00p 327.00p 315.30p 317.40p 154735
24/03/2015 326.20p 327.00p 319.04p 319.90p 256293
23/03/2015 317.50p 322.98p 317.00p 318.00p 192795
20/03/2015 319.10p 323.40p 317.00p 319.90p 568500
19/03/2015 325.00p 325.00p 317.40p 318.00p 288291
18/03/2015 307.50p 323.30p 307.50p 320.60p 240674
17/03/2015 310.00p 314.15p 308.04p 311.90p 140349
16/03/2015 310.70p 315.20p 305.57p 314.60p 247100
13/03/2015 306.30p 309.79p 304.96p 308.50p 358699
12/03/2015 306.00p 313.30p 306.00p 308.30p 205159
11/03/2015 304.00p 309.50p 302.00p 308.00p 350767
10/03/2015 302.00p 307.18p 302.00p 305.60p 217553
09/03/2015 302.20p 311.90p 302.20p 308.30p 330214
06/03/2015 312.00p 312.00p 306.50p 309.50p 215668
05/03/2015 308.00p 311.00p 302.10p 310.50p 336095
04/03/2015 312.00p 314.12p 306.20p 310.00p 175296
03/03/2015 320.00p 320.00p 306.10p 309.80p 253208
02/03/2015 312.50p 318.00p 311.20p 311.80p 97930
27/02/2015 310.60p 317.70p 310.60p 315.90p 180460
26/02/2015 307.70p 314.30p 307.70p 314.20p 275497
25/02/2015 307.10p 312.40p 307.10p 312.20p 355600
24/02/2015 306.10p 309.90p 305.90p 309.20p 265398
23/02/2015 301.90p 309.50p 299.50p 308.20p 143958
20/02/2015 303.30p 305.50p 300.10p 303.00p 229482
19/02/2015 303.90p 306.51p 303.30p 305.00p 211867
18/02/2015 300.40p 306.70p 298.70p 305.80p 295620
17/02/2015 291.00p 300.20p 291.00p 300.20p 262469
16/02/2015 294.00p 294.00p 288.78p 293.40p 272705
13/02/2015 284.50p 292.40p 284.50p 290.50p 1024418
12/02/2015 281.50p 290.00p 281.50p 288.30p 68399
11/02/2015 281.70p 287.80p 281.70p 285.30p 192204
10/02/2015 289.50p 289.50p 282.50p 287.90p 490149
09/02/2015 294.30p 294.30p 282.50p 282.60p 141018
06/02/2015 282.20p 291.30p 282.20p 286.40p 159940
05/02/2015 293.00p 293.00p 283.10p 290.00p 270742
04/02/2015 296.90p 296.90p 284.68p 286.60p 266153
03/02/2015 300.10p 300.10p 289.50p 289.90p 134164
02/02/2015 299.40p 299.40p 289.70p 293.40p 167038
30/01/2015 300.80p 300.80p 291.10p 293.40p 129693
29/01/2015 293.00p 295.10p 291.70p 292.20p 208064
28/01/2015 293.00p 299.00p 291.32p 298.00p 214512
27/01/2015 304.00p 307.09p 298.30p 299.70p 328888
26/01/2015 299.90p 303.90p 295.00p 300.40p 473415
23/01/2015 300.00p 300.00p 291.30p 299.00p 181368
22/01/2015 296.20p 296.20p 285.70p 294.00p 317646
21/01/2015 297.40p 297.40p 286.76p 289.00p 162544
20/01/2015 295.10p 295.10p 288.00p 290.80p 185375
19/01/2015 287.00p 291.80p 287.00p 290.50p 82411
16/01/2015 283.00p 288.60p 283.00p 286.60p 169294
15/01/2015 285.60p 287.40p 282.17p 285.00p 137532
14/01/2015 285.10p 291.20p 283.00p 285.20p 585096
13/01/2015 294.80p 294.80p 286.30p 290.50p 123663
12/01/2015 290.90p 297.24p 287.50p 289.90p 194094
09/01/2015 290.60p 294.80p 290.20p 293.30p 198573
08/01/2015 292.30p 292.30p 287.50p 289.60p 322907
07/01/2015 285.00p 290.70p 285.00p 287.80p 210292
06/01/2015 296.60p 296.60p 286.50p 287.60p 454001
05/01/2015 289.20p 300.00p 289.20p 291.10p 153863
02/01/2015 300.00p 300.00p 292.50p 294.20p 114709
31/12/2014 291.60p 298.69p 291.60p 298.00p 94424
30/12/2014 297.40p 297.40p 289.30p 294.30p 83542
29/12/2014 302.30p 302.30p 290.90p 292.30p 90067
24/12/2014 300.90p 300.90p 294.10p 296.50p 121954
23/12/2014 301.60p 301.60p 290.00p 295.70p 156854
22/12/2014 302.10p 302.10p 294.20p 297.50p 128215
19/12/2014 289.60p 300.00p 289.60p 296.10p 692413
18/12/2014 288.20p 297.00p 287.96p 293.30p 386473
17/12/2014 285.20p 291.80p 285.20p 291.00p 718090
16/12/2014 285.00p 292.10p 285.00p 291.60p 605850
15/12/2014 280.00p 288.00p 280.00p 286.00p 491390
12/12/2014 280.00p 285.60p 279.20p 285.00p 1847136
11/12/2014 281.60p 285.30p 278.00p 285.00p 421584
10/12/2014 290.30p 290.30p 282.00p 282.40p 166298
09/12/2014 292.50p 292.50p 284.00p 285.20p 353848
08/12/2014 294.00p 294.00p 286.50p 287.50p 2238257
05/12/2014 285.00p 292.60p 283.00p 291.20p 333962
04/12/2014 291.20p 292.00p 283.10p 285.00p 396623
03/12/2014 273.00p 290.83p 273.00p 289.20p 560915
02/12/2014 273.00p 278.97p 273.00p 278.80p 105290
01/12/2014 273.00p 276.80p 273.00p 275.00p 135820
28/11/2014 271.50p 278.50p 271.50p 278.10p 61969
27/11/2014 268.00p 278.20p 267.80p 278.10p 187243
26/11/2014 271.80p 274.50p 266.02p 271.90p 330767
25/11/2014 271.10p 271.10p 264.08p 265.70p 287024
24/11/2014 266.80p 268.90p 264.00p 265.00p 421040
21/11/2014 266.00p 270.70p 265.30p 266.80p 230206
20/11/2014 267.90p 267.97p 264.50p 266.30p 146999
19/11/2014 275.20p 275.20p 266.50p 266.50p 105898
18/11/2014 275.50p 275.50p 269.90p 271.30p 67756
17/11/2014 273.20p 273.20p 269.70p 271.10p 81290
14/11/2014 276.50p 276.50p 270.30p 270.30p 77248
13/11/2014 275.10p 275.10p 269.20p 271.70p 355951
12/11/2014 277.10p 279.70p 269.30p 270.00p 408887
11/11/2014 277.00p 285.30p 274.30p 274.40p 156871
10/11/2014 274.80p 278.30p 272.00p 276.00p 127430
07/11/2014 286.70p 286.70p 277.30p 277.70p 105038
06/11/2014 278.90p 282.90p 275.40p 281.10p 188959

*Close Price adjusted for both dividends and splits