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
05/11/2014 283.60p 284.40p 274.40p 276.70p 203046
04/11/2014 281.50p 284.68p 277.40p 280.70p 185005
03/11/2014 289.20p 289.20p 280.00p 281.10p 130461
31/10/2014 281.40p 286.50p 280.00p 283.90p 182704
30/10/2014 269.10p 279.60p 269.10p 277.00p 154569
29/10/2014 274.20p 278.00p 268.90p 272.80p 62193
28/10/2014 274.10p 274.10p 265.20p 270.00p 124603
27/10/2014 276.30p 276.30p 266.50p 267.70p 88163
24/10/2014 271.70p 272.70p 264.40p 270.30p 84755
23/10/2014 274.60p 274.60p 265.30p 268.40p 132694
22/10/2014 268.70p 277.00p 268.26p 271.40p 270760
21/10/2014 260.60p 265.90p 258.90p 264.50p 142054
20/10/2014 253.20p 261.30p 253.20p 261.30p 99075
17/10/2014 241.90p 258.90p 241.90p 257.60p 276480
16/10/2014 245.70p 250.16p 236.80p 246.50p 275516
15/10/2014 254.00p 256.30p 246.14p 248.10p 142316
14/10/2014 243.60p 254.00p 241.68p 253.00p 251617
13/10/2014 248.00p 250.70p 243.00p 246.40p 154650
10/10/2014 251.80p 255.00p 248.50p 251.30p 169967
09/10/2014 261.70p 265.00p 251.00p 251.00p 281215
08/10/2014 267.20p 267.20p 256.43p 257.30p 125071
07/10/2014 267.50p 267.50p 260.20p 261.70p 336756
06/10/2014 263.30p 269.80p 263.30p 266.00p 210142
03/10/2014 266.70p 269.70p 263.60p 265.10p 202183
02/10/2014 273.90p 273.90p 264.30p 265.00p 228598
01/10/2014 269.10p 275.80p 267.17p 269.00p 257315
30/09/2014 279.60p 279.60p 269.40p 272.00p 4072868
29/09/2014 277.50p 277.50p 271.50p 273.70p 141822
26/09/2014 268.30p 273.90p 268.30p 272.40p 164523
25/09/2014 275.70p 279.80p 269.70p 270.50p 86615
24/09/2014 282.70p 284.00p 272.40p 274.90p 304708
23/09/2014 286.70p 286.70p 278.70p 279.80p 99877
22/09/2014 279.80p 285.70p 279.80p 281.60p 99037
19/09/2014 286.80p 290.20p 282.50p 286.50p 339884
18/09/2014 274.20p 283.40p 274.20p 282.60p 147560
17/09/2014 279.70p 282.10p 276.70p 278.60p 112764
16/09/2014 275.00p 277.20p 271.20p 276.80p 111514
15/09/2014 272.70p 278.30p 272.70p 278.00p 304653
12/09/2014 268.00p 278.10p 268.00p 276.90p 282907
11/09/2014 267.90p 279.40p 267.40p 269.00p 224011
10/09/2014 278.90p 280.00p 268.20p 269.60p 661923
09/09/2014 278.70p 279.21p 268.70p 273.00p 361352
08/09/2014 287.00p 287.00p 270.50p 270.50p 306616
05/09/2014 293.00p 297.00p 288.40p 288.40p 135781
04/09/2014 295.40p 295.40p 288.20p 293.40p 66391
03/09/2014 297.80p 298.40p 290.20p 290.20p 107966
02/09/2014 298.20p 298.76p 290.50p 294.70p 103506
01/09/2014 300.60p 300.60p 291.20p 293.00p 192862
29/08/2014 295.50p 298.83p 293.55p 295.00p 396369
28/08/2014 292.10p 294.80p 291.60p 294.00p 397802
27/08/2014 284.80p 293.00p 284.40p 292.10p 124982
26/08/2014 287.70p 287.70p 281.08p 284.00p 67837
22/08/2014 278.90p 287.00p 278.40p 286.90p 102870
21/08/2014 284.00p 284.00p 277.40p 279.80p 128259
20/08/2014 295.70p 295.70p 278.20p 280.20p 260837
19/08/2014 292.90p 294.60p 290.60p 291.80p 45453
18/08/2014 294.10p 294.10p 286.16p 291.50p 34295
15/08/2014 296.20p 296.20p 288.30p 289.20p 92247
14/08/2014 290.80p 293.30p 286.70p 289.20p 362421
13/08/2014 294.00p 294.00p 285.00p 285.90p 131244
12/08/2014 299.00p 299.00p 288.60p 290.00p 84055
11/08/2014 284.60p 293.50p 284.60p 292.60p 45266
08/08/2014 284.80p 291.00p 284.10p 289.40p 81405
07/08/2014 288.10p 291.90p 284.54p 285.80p 105033
06/08/2014 291.80p 291.80p 283.50p 287.00p 537446
05/08/2014 293.30p 293.50p 289.00p 289.90p 257250
04/08/2014 293.20p 299.40p 289.70p 290.10p 523867
01/08/2014 299.50p 300.00p 291.70p 297.00p 86590
31/07/2014 305.90p 305.90p 296.70p 299.50p 143083
30/07/2014 308.00p 308.00p 300.00p 300.20p 140863
29/07/2014 302.00p 305.80p 299.60p 303.00p 96242
28/07/2014 303.10p 303.10p 296.40p 301.00p 467913
25/07/2014 301.00p 302.40p 298.10p 298.30p 148309
24/07/2014 303.60p 304.20p 298.50p 299.30p 362235
23/07/2014 306.20p 306.20p 300.00p 302.50p 253931
22/07/2014 300.30p 305.90p 300.00p 300.40p 271284
21/07/2014 301.00p 302.10p 296.00p 301.60p 269803
18/07/2014 298.70p 303.50p 298.00p 301.10p 152141
17/07/2014 302.80p 306.10p 302.00p 303.50p 51853
16/07/2014 305.00p 308.10p 302.10p 306.10p 100483
15/07/2014 299.20p 303.60p 298.80p 301.00p 150156
14/07/2014 299.00p 303.60p 297.98p 301.00p 104208
11/07/2014 302.70p 309.50p 297.90p 298.20p 106734
10/07/2014 302.00p 305.20p 298.90p 304.30p 143219
09/07/2014 304.10p 306.70p 302.00p 302.60p 155324
08/07/2014 311.10p 312.60p 304.20p 304.30p 386516
07/07/2014 317.90p 317.90p 309.90p 313.90p 98747
04/07/2014 316.90p 320.60p 315.30p 315.80p 124818
03/07/2014 315.00p 318.40p 311.56p 315.00p 121903
02/07/2014 312.30p 314.20p 309.24p 310.00p 439324
01/07/2014 307.90p 311.10p 307.90p 309.90p 332208
30/06/2014 316.90p 316.90p 307.20p 309.70p 128634
27/06/2014 316.30p 320.00p 314.74p 315.80p 235484
26/06/2014 310.20p 320.60p 310.20p 317.00p 371164
25/06/2014 310.00p 313.00p 308.40p 311.60p 153318
24/06/2014 312.00p 313.00p 306.34p 309.70p 217736
23/06/2014 312.70p 314.80p 311.10p 311.40p 161411
20/06/2014 309.60p 315.46p 307.00p 315.40p 399376
19/06/2014 315.10p 321.77p 308.60p 308.70p 654001
18/06/2014 308.00p 311.90p 305.66p 311.90p 282527
17/06/2014 312.00p 312.50p 305.10p 307.50p 345014
16/06/2014 314.30p 314.30p 306.60p 309.50p 143463
13/06/2014 319.60p 319.60p 308.20p 313.50p 158916
12/06/2014 318.10p 321.30p 315.46p 318.20p 95698
11/06/2014 323.70p 323.70p 318.50p 321.30p 74686
10/06/2014 324.00p 324.70p 317.37p 321.80p 210638
09/06/2014 329.50p 329.50p 321.70p 324.90p 90882
06/06/2014 320.50p 327.00p 320.50p 326.50p 117378
05/06/2014 320.00p 325.90p 318.30p 320.60p 132799
04/06/2014 316.90p 322.30p 316.90p 320.00p 289678
03/06/2014 326.40p 326.40p 320.00p 321.50p 142054
02/06/2014 320.60p 324.96p 320.03p 322.10p 252068
30/05/2014 313.20p 320.00p 310.70p 318.80p 397318
29/05/2014 306.90p 313.42p 306.90p 312.80p 282988
28/05/2014 302.00p 310.00p 279.80p 307.90p 845734
27/05/2014 308.90p 308.90p 303.00p 303.00p 160671
23/05/2014 303.40p 310.30p 303.18p 304.50p 116701
22/05/2014 307.00p 310.40p 302.77p 305.50p 174707
21/05/2014 302.10p 308.10p 298.90p 307.00p 106247
20/05/2014 304.30p 306.40p 295.54p 300.00p 1095687
19/05/2014 304.60p 306.30p 300.38p 301.00p 439503
16/05/2014 312.00p 312.90p 304.10p 305.30p 331151
15/05/2014 316.30p 317.98p 308.60p 310.00p 641763
14/05/2014 323.30p 323.30p 317.00p 317.00p 244391
13/05/2014 315.00p 327.40p 314.87p 320.00p 567967
12/05/2014 324.30p 330.76p 318.70p 327.40p 377355
09/05/2014 324.30p 328.80p 320.50p 320.70p 629238
08/05/2014 325.80p 330.00p 322.70p 328.80p 275210
07/05/2014 329.00p 332.44p 321.60p 323.60p 1001336
06/05/2014 329.60p 335.30p 327.60p 333.00p 224676
02/05/2014 330.50p 330.50p 325.00p 328.00p 371265
01/05/2014 325.10p 327.20p 322.70p 326.80p 234342
30/04/2014 328.30p 328.30p 323.00p 323.00p 221291
29/04/2014 323.30p 327.80p 320.80p 327.00p 231496
28/04/2014 328.60p 328.60p 318.90p 320.80p 1172249
25/04/2014 329.20p 335.50p 323.20p 323.70p 177542
24/04/2014 333.60p 340.80p 329.10p 333.80p 262966
23/04/2014 337.30p 344.10p 334.50p 335.40p 65421
22/04/2014 335.00p 339.70p 331.00p 339.70p 117466
17/04/2014 324.10p 336.10p 324.10p 331.80p 39953
16/04/2014 324.80p 331.10p 320.20p 325.60p 567599
15/04/2014 319.40p 325.70p 319.40p 321.00p 232177
14/04/2014 326.30p 333.36p 319.00p 324.00p 157429
11/04/2014 338.20p 342.50p 326.92p 330.40p 491993
10/04/2014 346.90p 349.75p 342.50p 342.50p 225683
09/04/2014 347.00p 350.90p 345.10p 348.90p 233904
08/04/2014 356.50p 356.50p 339.00p 345.10p 785464
07/04/2014 355.00p 357.60p 349.00p 356.30p 450939
04/04/2014 348.10p 355.60p 348.10p 353.40p 151405
03/04/2014 346.90p 350.60p 340.40p 349.20p 274591
02/04/2014 341.70p 351.20p 341.70p 348.40p 276214
01/04/2014 329.60p 346.70p 329.60p 345.00p 143334
31/03/2014 337.60p 338.08p 334.00p 338.00p 185361
28/03/2014 329.30p 337.70p 329.30p 336.10p 835021
27/03/2014 323.80p 332.80p 323.80p 331.90p 246319
26/03/2014 327.40p 328.20p 321.00p 321.00p 372141
25/03/2014 325.00p 326.90p 323.00p 324.00p 1005112
24/03/2014 340.00p 342.10p 324.10p 324.80p 388506
21/03/2014 336.00p 339.00p 334.20p 335.60p 438461
20/03/2014 346.00p 346.00p 335.80p 336.20p 220739
19/03/2014 325.10p 342.00p 325.10p 339.00p 879204
18/03/2014 326.70p 332.98p 326.70p 330.00p 138434
17/03/2014 321.40p 334.30p 321.40p 331.10p 55061
14/03/2014 323.40p 327.60p 320.90p 324.70p 99005
13/03/2014 331.60p 332.50p 324.03p 327.60p 119682
12/03/2014 337.60p 337.60p 331.50p 332.00p 378961
11/03/2014 335.30p 340.70p 331.26p 332.00p 336775
10/03/2014 349.10p 349.10p 335.10p 337.40p 174113
07/03/2014 353.40p 354.60p 343.80p 347.00p 226324
06/03/2014 348.00p 354.60p 341.73p 354.60p 198482
05/03/2014 342.80p 347.70p 342.80p 347.70p 172249
04/03/2014 344.10p 346.60p 334.70p 346.60p 201927
03/03/2014 340.00p 343.70p 329.68p 340.20p 115437
28/02/2014 332.90p 343.70p 332.90p 343.70p 206547
27/02/2014 325.20p 337.90p 325.20p 335.60p 87810
26/02/2014 329.50p 333.60p 322.31p 328.40p 121354
25/02/2014 336.50p 336.50p 330.07p 333.60p 521121
24/02/2014 336.50p 336.80p 332.00p 335.60p 345598
21/02/2014 337.00p 340.95p 336.00p 339.00p 288032
20/02/2014 328.20p 338.80p 325.78p 338.80p 452732
19/02/2014 323.20p 333.90p 323.20p 333.20p 103103
18/02/2014 318.20p 328.80p 318.10p 328.60p 318597
17/02/2014 320.00p 322.00p 317.46p 320.50p 274444
14/02/2014 315.70p 320.50p 315.70p 320.00p 90138
13/02/2014 309.20p 319.90p 309.20p 318.50p 50975
12/02/2014 313.70p 318.70p 310.20p 314.40p 79375
11/02/2014 312.30p 317.60p 312.30p 317.60p 116193
10/02/2014 312.10p 319.60p 312.10p 316.40p 612041
07/02/2014 314.40p 320.00p 313.00p 313.30p 91069
06/02/2014 317.00p 320.60p 307.50p 320.00p 266852
05/02/2014 298.20p 315.70p 298.20p 310.00p 1931820
04/02/2014 296.20p 302.50p 296.20p 300.50p 194332
03/02/2014 302.20p 307.90p 300.70p 300.80p 154657
31/01/2014 298.30p 306.46p 295.30p 305.40p 282565
30/01/2014 291.70p 296.59p 291.18p 295.30p 207490
29/01/2014 308.00p 311.90p 290.00p 293.00p 357995
28/01/2014 295.20p 302.72p 294.90p 302.30p 223844
27/01/2014 290.90p 298.04p 286.20p 296.30p 438374
24/01/2014 298.00p 298.80p 293.00p 294.70p 475422
23/01/2014 299.90p 305.20p 297.20p 298.00p 523094

*Close Price adjusted for both dividends and splits