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
22/01/2014 306.60p 312.40p 298.00p 302.90p 229231
21/01/2014 313.80p 316.00p 306.50p 309.40p 205803
20/01/2014 306.50p 317.25p 306.00p 312.80p 78668
17/01/2014 311.30p 314.00p 306.00p 310.80p 962161
16/01/2014 314.00p 315.00p 310.00p 312.60p 183880
15/01/2014 316.50p 319.10p 306.26p 313.00p 288250
14/01/2014 325.50p 327.50p 314.87p 316.00p 250152
13/01/2014 326.00p 327.90p 321.69p 327.50p 157199
10/01/2014 316.10p 328.90p 309.86p 327.50p 206811
09/01/2014 317.30p 319.40p 314.22p 316.50p 200522
08/01/2014 318.00p 320.90p 313.36p 315.00p 554087
07/01/2014 312.00p 317.00p 309.70p 315.90p 308024
06/01/2014 310.00p 310.70p 304.88p 310.60p 375281
03/01/2014 306.80p 310.77p 306.70p 309.60p 332392
02/01/2014 306.90p 310.18p 303.30p 308.00p 121843
31/12/2013 301.60p 311.41p 301.60p 305.00p 100696
30/12/2013 297.10p 303.00p 296.34p 303.00p 88246
27/12/2013 295.30p 302.37p 295.30p 300.00p 142219
24/12/2013 304.00p 307.13p 292.51p 299.40p 56902
23/12/2013 305.00p 307.63p 297.39p 301.90p 174331
20/12/2013 297.10p 307.40p 297.10p 303.00p 286541
19/12/2013 300.50p 303.90p 298.80p 298.80p 2675135
18/12/2013 297.80p 301.80p 296.76p 300.60p 155516
17/12/2013 294.30p 300.24p 292.00p 298.00p 260324
16/12/2013 296.60p 296.60p 290.48p 292.00p 114896
13/12/2013 295.10p 295.48p 291.00p 291.90p 145718
12/12/2013 293.80p 294.86p 291.00p 294.00p 866005
11/12/2013 290.60p 298.53p 290.10p 291.00p 772461
10/12/2013 290.60p 297.00p 290.50p 291.30p 272761
09/12/2013 290.00p 297.56p 287.90p 290.70p 1789767
06/12/2013 286.80p 288.50p 284.50p 287.90p 95772
05/12/2013 281.70p 286.60p 275.83p 285.00p 510787
04/12/2013 285.10p 288.10p 277.00p 282.00p 921595
03/12/2013 272.00p 280.60p 271.00p 280.60p 345947
02/12/2013 275.10p 276.00p 269.20p 271.00p 512475
29/11/2013 272.00p 276.60p 269.92p 276.00p 110184
28/11/2013 278.00p 278.00p 273.90p 274.30p 106534
27/11/2013 276.60p 280.51p 276.40p 277.00p 97554
26/11/2013 277.00p 279.60p 276.30p 276.70p 258488
25/11/2013 279.00p 286.00p 275.00p 275.80p 76395
22/11/2013 276.40p 277.80p 271.10p 272.00p 143010
21/11/2013 283.10p 285.00p 276.60p 276.80p 152529
20/11/2013 285.10p 285.50p 282.90p 283.00p 113296
19/11/2013 288.00p 288.00p 284.10p 284.60p 58187
18/11/2013 286.10p 288.00p 284.58p 285.10p 137002
15/11/2013 284.80p 287.90p 284.00p 286.00p 77868
14/11/2013 279.00p 288.30p 278.00p 287.10p 277517
13/11/2013 277.20p 282.90p 275.40p 278.00p 132013
12/11/2013 277.20p 281.10p 274.50p 278.30p 150372
11/11/2013 268.10p 276.30p 266.10p 276.30p 137766
08/11/2013 271.60p 273.00p 262.10p 266.40p 345404
07/11/2013 279.50p 280.00p 273.90p 274.50p 174777
06/11/2013 280.70p 283.34p 278.00p 279.00p 57391
05/11/2013 279.10p 283.03p 278.20p 280.70p 86024
04/11/2013 283.90p 283.90p 279.70p 279.70p 179569
01/11/2013 285.10p 287.20p 279.90p 283.00p 322692
31/10/2013 284.30p 288.10p 281.80p 284.00p 191640
30/10/2013 286.80p 287.40p 284.00p 286.20p 170836
29/10/2013 281.10p 289.00p 281.10p 287.20p 342215
28/10/2013 281.50p 286.28p 281.00p 284.40p 99716
25/10/2013 280.50p 283.40p 280.50p 281.50p 308113
24/10/2013 280.00p 282.80p 280.00p 281.60p 88568
23/10/2013 279.00p 283.00p 279.00p 280.00p 247566
22/10/2013 281.60p 281.60p 276.00p 279.50p 294355
21/10/2013 281.10p 282.00p 279.00p 281.50p 144032
18/10/2013 275.70p 281.20p 275.16p 280.00p 74194
17/10/2013 272.40p 279.20p 268.00p 275.20p 118354
16/10/2013 270.50p 271.10p 266.20p 271.00p 164884
15/10/2013 268.80p 272.00p 268.35p 270.80p 250713
14/10/2013 270.00p 270.00p 266.57p 269.50p 61075
11/10/2013 267.80p 271.30p 265.60p 268.50p 568481
10/10/2013 264.10p 270.00p 264.10p 268.20p 60745
09/10/2013 267.00p 271.00p 266.00p 268.70p 632485
08/10/2013 268.00p 271.00p 266.84p 267.00p 216505
07/10/2013 268.80p 272.00p 266.10p 270.00p 131176
04/10/2013 271.10p 271.70p 267.50p 268.80p 70110
03/10/2013 275.00p 275.00p 267.30p 271.70p 99256
02/10/2013 268.00p 274.10p 268.00p 271.20p 80891
01/10/2013 267.30p 272.70p 267.24p 272.70p 87313
30/09/2013 263.00p 271.60p 260.00p 270.70p 3280887
27/09/2013 266.40p 268.70p 263.70p 265.00p 427721
26/09/2013 271.20p 273.00p 265.00p 269.40p 228072
25/09/2013 270.40p 271.60p 265.70p 270.00p 184648
24/09/2013 263.60p 270.00p 261.10p 270.00p 254093
23/09/2013 272.90p 272.90p 254.80p 263.00p 313030
20/09/2013 276.20p 276.20p 263.80p 264.50p 1750783
19/09/2013 282.30p 284.70p 274.50p 275.80p 133216
18/09/2013 277.50p 280.00p 275.17p 280.00p 128561
17/09/2013 281.80p 281.80p 277.00p 278.20p 956240
16/09/2013 278.10p 282.90p 278.00p 281.20p 270700
13/09/2013 270.00p 278.10p 266.46p 278.10p 1427937
12/09/2013 269.50p 270.90p 267.90p 270.00p 349604
11/09/2013 272.40p 273.80p 267.00p 269.50p 662526
10/09/2013 265.40p 270.00p 265.00p 269.50p 726947
09/09/2013 264.80p 267.20p 264.10p 265.00p 101515
06/09/2013 262.70p 265.90p 262.70p 265.50p 76198
05/09/2013 262.30p 266.80p 261.40p 263.60p 107883
04/09/2013 262.00p 263.90p 259.80p 262.00p 564765
03/09/2013 267.00p 267.00p 260.10p 262.00p 107887
02/09/2013 265.50p 267.55p 263.20p 265.90p 72129
30/08/2013 272.90p 272.90p 258.10p 263.20p 319243
29/08/2013 271.00p 272.90p 269.20p 272.00p 110560
28/08/2013 268.70p 272.00p 267.50p 272.00p 164614
27/08/2013 269.50p 270.90p 266.00p 270.50p 145652
23/08/2013 270.00p 272.60p 267.65p 271.90p 62326
22/08/2013 270.00p 273.00p 267.00p 268.40p 110807
21/08/2013 260.00p 271.60p 260.00p 271.60p 145997
20/08/2013 270.00p 275.50p 256.00p 263.10p 176297
19/08/2013 261.80p 275.50p 255.23p 275.50p 130088
16/08/2013 258.40p 262.10p 255.10p 261.00p 124772
15/08/2013 265.00p 270.60p 253.90p 259.10p 184446
14/08/2013 273.70p 277.00p 270.60p 270.60p 171264
13/08/2013 271.10p 276.98p 270.70p 276.30p 59840
12/08/2013 288.00p 288.30p 269.70p 271.10p 1156906
09/08/2013 283.00p 288.20p 277.10p 283.00p 780251
08/08/2013 277.80p 281.30p 275.20p 277.10p 495687
07/08/2013 278.00p 279.00p 274.20p 274.30p 372077
06/08/2013 270.00p 278.87p 270.00p 275.50p 254351
05/08/2013 268.00p 275.00p 268.00p 275.00p 210182
02/08/2013 259.60p 269.55p 259.60p 269.10p 277163
01/08/2013 252.60p 260.00p 252.60p 260.00p 150557
31/07/2013 248.00p 259.00p 244.30p 253.70p 1174881
30/07/2013 244.90p 246.30p 243.70p 244.30p 67955
29/07/2013 245.00p 246.60p 243.10p 243.70p 98756
26/07/2013 250.80p 250.80p 245.00p 245.00p 56865
25/07/2013 248.10p 252.30p 247.00p 247.80p 40409
24/07/2013 249.30p 253.10p 246.80p 248.70p 109298
23/07/2013 248.50p 252.56p 248.10p 248.50p 55988
22/07/2013 244.00p 249.10p 244.00p 247.20p 85059
19/07/2013 246.70p 247.40p 241.90p 244.00p 75637
18/07/2013 245.30p 248.80p 241.30p 246.70p 59738
17/07/2013 241.60p 244.80p 240.90p 244.80p 35925
16/07/2013 243.90p 247.80p 241.90p 243.20p 58792
15/07/2013 243.00p 249.00p 243.00p 247.00p 61122
12/07/2013 243.40p 246.90p 243.40p 244.90p 49099
11/07/2013 245.70p 247.90p 242.80p 246.90p 258508
10/07/2013 248.50p 248.90p 242.40p 243.10p 77920
09/07/2013 248.00p 252.00p 243.90p 246.90p 153831
08/07/2013 250.00p 252.00p 245.40p 245.40p 224466
05/07/2013 244.10p 251.40p 244.00p 249.50p 394044
04/07/2013 231.00p 247.20p 230.60p 245.00p 131916
03/07/2013 238.00p 238.00p 225.90p 232.50p 462169
02/07/2013 233.00p 237.80p 232.30p 232.30p 112431
01/07/2013 232.00p 239.00p 231.22p 237.80p 163321
28/06/2013 220.40p 234.10p 220.40p 234.10p 257702
27/06/2013 220.50p 225.00p 218.00p 225.00p 306718
26/06/2013 220.00p 226.22p 220.00p 223.50p 317188
25/06/2013 221.10p 225.00p 220.00p 220.00p 261854
24/06/2013 225.30p 225.55p 221.50p 222.30p 369579
21/06/2013 222.90p 225.50p 221.50p 222.00p 308728
20/06/2013 229.00p 229.00p 221.29p 223.20p 142273
19/06/2013 232.70p 232.70p 227.10p 228.70p 152528
18/06/2013 231.10p 234.80p 228.07p 230.50p 175721
17/06/2013 233.70p 233.73p 226.70p 231.70p 124833
14/06/2013 235.00p 235.00p 230.50p 232.60p 66153
13/06/2013 229.70p 235.00p 229.00p 231.90p 128561
12/06/2013 235.00p 237.00p 231.00p 231.00p 157195
11/06/2013 240.00p 240.00p 234.80p 237.00p 342798
10/06/2013 233.40p 240.00p 232.90p 240.00p 495754
07/06/2013 229.00p 233.00p 222.70p 233.00p 236623
06/06/2013 235.30p 236.30p 226.50p 227.30p 172066
05/06/2013 235.00p 239.10p 233.60p 236.30p 260505
04/06/2013 240.00p 242.20p 235.60p 235.60p 230268
03/06/2013 245.00p 245.00p 235.60p 238.70p 546938
31/05/2013 244.60p 249.40p 238.80p 244.70p 700358
30/05/2013 235.40p 243.00p 230.30p 242.00p 5107199
29/05/2013 213.80p 230.30p 206.30p 230.30p 4217796
28/05/2013 213.10p 220.00p 208.15p 219.80p 224101
24/05/2013 210.20p 213.40p 210.00p 210.70p 84282
23/05/2013 208.50p 213.11p 206.60p 211.80p 119166
22/05/2013 208.00p 215.30p 206.60p 210.50p 263696
21/05/2013 209.30p 209.42p 206.00p 207.50p 412931
20/05/2013 213.60p 214.90p 208.60p 209.70p 563372
17/05/2013 210.00p 214.80p 209.10p 214.80p 292812
16/05/2013 204.50p 210.50p 204.50p 210.50p 96656
15/05/2013 207.70p 209.40p 204.10p 209.40p 168431
14/05/2013 208.90p 209.90p 207.10p 208.00p 84472
13/05/2013 203.00p 209.80p 200.60p 209.00p 623219
10/05/2013 207.60p 209.00p 203.10p 204.00p 228092
09/05/2013 210.40p 210.90p 208.20p 209.00p 93959
08/05/2013 209.90p 212.00p 207.19p 211.00p 97626
07/05/2013 205.90p 215.00p 205.90p 211.00p 197579
03/05/2013 201.00p 210.40p 201.00p 210.00p 948366
02/05/2013 205.50p 205.91p 198.20p 201.90p 876375
01/05/2013 211.90p 211.90p 204.20p 205.50p 469103
30/04/2013 208.50p 213.10p 207.60p 209.00p 471360
29/04/2013 210.00p 211.00p 200.85p 208.40p 222472
26/04/2013 219.00p 219.50p 210.70p 211.00p 121348
25/04/2013 219.00p 220.90p 218.70p 219.50p 96587
24/04/2013 218.10p 220.50p 218.09p 220.00p 1680570
23/04/2013 221.00p 221.00p 217.90p 220.00p 1042061
22/04/2013 218.20p 221.00p 218.20p 221.00p 971749
19/04/2013 220.60p 221.40p 219.00p 220.00p 149466
18/04/2013 220.40p 224.70p 219.00p 221.00p 310768
17/04/2013 221.00p 222.00p 219.31p 220.90p 68867
16/04/2013 219.70p 221.30p 217.10p 221.10p 325745
15/04/2013 221.00p 221.00p 216.00p 220.00p 130260
12/04/2013 216.00p 222.00p 216.00p 221.50p 125312
11/04/2013 214.50p 220.90p 212.29p 220.00p 346753
10/04/2013 211.60p 215.00p 211.20p 214.60p 289150

*Close Price adjusted for both dividends and splits