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
09/04/2013 209.00p 213.49p 206.90p 212.60p 163266
08/04/2013 213.00p 213.00p 206.20p 206.90p 210329
05/04/2013 208.00p 213.50p 207.50p 209.50p 279001
04/04/2013 205.60p 209.60p 205.60p 208.50p 146757
03/04/2013 206.00p 208.00p 204.60p 208.00p 205114
02/04/2013 206.80p 209.30p 205.50p 206.00p 134887
28/03/2013 211.00p 211.00p 205.80p 206.50p 271839
27/03/2013 205.20p 211.98p 205.20p 210.00p 485018
26/03/2013 206.30p 211.76p 206.30p 208.60p 575094
25/03/2013 208.90p 213.00p 208.90p 211.10p 223420
22/03/2013 206.00p 210.60p 205.90p 210.60p 325657
21/03/2013 195.00p 207.00p 195.00p 206.50p 479997
20/03/2013 196.40p 197.00p 195.00p 195.10p 266104
19/03/2013 195.50p 197.00p 195.50p 197.00p 155207
18/03/2013 194.00p 196.90p 193.00p 196.90p 202097
15/03/2013 196.80p 198.00p 195.70p 195.70p 789029
14/03/2013 198.00p 198.70p 196.60p 197.00p 254180
13/03/2013 197.90p 197.90p 195.50p 197.50p 136635
12/03/2013 196.50p 198.50p 195.39p 197.10p 376057
11/03/2013 198.50p 198.50p 193.63p 197.40p 138683
08/03/2013 199.80p 199.80p 194.42p 198.50p 145564
07/03/2013 198.40p 199.33p 196.10p 196.10p 70523
06/03/2013 201.50p 201.50p 193.27p 199.00p 241458
05/03/2013 202.10p 204.00p 199.30p 202.00p 256483
04/03/2013 199.00p 203.00p 197.10p 202.30p 452199
01/03/2013 198.50p 202.59p 196.48p 201.00p 582922
28/02/2013 199.00p 199.20p 195.90p 199.20p 158256
27/02/2013 201.70p 202.00p 195.00p 195.90p 81907
26/02/2013 199.00p 202.00p 195.20p 202.00p 198977
25/02/2013 200.90p 203.00p 199.00p 201.00p 261565
22/02/2013 197.00p 201.90p 196.70p 200.60p 98433
21/02/2013 200.00p 200.30p 194.62p 196.70p 248979
20/02/2013 201.60p 202.00p 198.30p 200.30p 175328
19/02/2013 200.00p 203.50p 198.10p 202.00p 160475
18/02/2013 199.80p 200.90p 196.12p 198.10p 120150
15/02/2013 201.00p 204.70p 198.39p 200.90p 159696
14/02/2013 201.90p 204.70p 200.50p 204.70p 1250121
13/02/2013 202.40p 205.00p 200.97p 203.50p 647480
12/02/2013 203.50p 205.10p 200.30p 203.50p 475235
11/02/2013 208.70p 209.40p 202.76p 204.30p 221308
08/02/2013 209.90p 210.70p 207.59p 209.40p 109231
07/02/2013 211.00p 214.00p 209.30p 211.30p 147744
06/02/2013 215.00p 215.80p 211.00p 215.50p 826862
05/02/2013 213.00p 216.00p 211.25p 215.60p 288938
04/02/2013 211.00p 215.00p 209.30p 212.80p 253876
01/02/2013 210.00p 216.90p 209.00p 215.00p 258819
31/01/2013 214.00p 214.00p 207.50p 209.00p 522056
30/01/2013 214.00p 216.05p 209.00p 214.50p 197771
29/01/2013 215.60p 219.00p 211.16p 214.60p 206215
28/01/2013 217.00p 218.50p 214.73p 217.10p 273293
25/01/2013 215.20p 219.00p 215.20p 216.00p 376522
24/01/2013 213.80p 215.20p 212.70p 214.50p 184404
23/01/2013 217.80p 217.80p 212.00p 212.70p 81360
22/01/2013 222.40p 222.40p 216.60p 216.60p 641976
21/01/2013 210.10p 222.00p 210.10p 222.00p 762335
18/01/2013 208.50p 210.70p 207.10p 210.50p 173596
17/01/2013 208.10p 209.22p 202.87p 208.00p 244885
16/01/2013 206.60p 208.80p 205.60p 208.10p 67943
15/01/2013 202.00p 209.30p 202.00p 208.50p 130392
14/01/2013 205.00p 205.90p 202.80p 203.50p 393389
11/01/2013 202.00p 205.00p 200.00p 205.00p 328475
10/01/2013 204.30p 204.90p 199.90p 201.00p 119907
09/01/2013 205.80p 205.80p 198.38p 203.10p 272389
08/01/2013 208.40p 211.00p 204.00p 204.00p 161690
07/01/2013 208.50p 214.90p 208.50p 210.50p 215617
04/01/2013 211.00p 211.20p 208.93p 209.50p 136519
03/01/2013 210.20p 211.70p 208.63p 208.90p 332948
02/01/2013 207.10p 212.30p 206.44p 210.00p 430904
31/12/2012 204.30p 206.50p 201.40p 206.50p 81209
28/12/2012 203.80p 203.80p 200.41p 202.00p 62001
27/12/2012 205.00p 205.00p 200.00p 203.00p 41500
24/12/2012 203.00p 203.70p 200.40p 203.50p 68134
21/12/2012 201.50p 202.53p 198.60p 201.20p 352752
20/12/2012 202.90p 202.90p 195.30p 201.40p 295148
19/12/2012 199.20p 200.90p 196.00p 200.40p 359953
18/12/2012 200.50p 202.99p 197.00p 200.40p 390944
17/12/2012 198.90p 200.00p 196.33p 200.00p 243479
14/12/2012 196.40p 199.60p 190.00p 198.90p 94274
13/12/2012 195.00p 197.00p 193.08p 196.50p 179398
12/12/2012 195.00p 195.00p 192.60p 194.00p 256974
11/12/2012 193.80p 194.80p 190.00p 193.30p 270443
10/12/2012 189.20p 193.90p 189.10p 193.00p 1265800
07/12/2012 191.80p 192.00p 188.70p 190.60p 361254
06/12/2012 192.00p 192.00p 190.00p 191.20p 330234
05/12/2012 188.00p 191.65p 185.50p 190.50p 573893
04/12/2012 186.70p 187.30p 182.00p 185.00p 72487
03/12/2012 184.50p 184.50p 182.50p 182.50p 70192
30/11/2012 185.50p 186.30p 181.97p 185.00p 232643
29/11/2012 184.30p 185.00p 182.11p 185.00p 86350
28/11/2012 184.50p 184.50p 182.00p 184.30p 143498
27/11/2012 184.60p 184.60p 181.20p 184.50p 100152
26/11/2012 178.00p 183.80p 177.10p 183.80p 106016
23/11/2012 176.00p 178.10p 175.10p 178.10p 61023
22/11/2012 176.00p 176.70p 173.40p 176.70p 37517
21/11/2012 172.10p 176.70p 172.10p 175.50p 50791
20/11/2012 172.00p 177.70p 171.00p 177.70p 84575
19/11/2012 170.20p 173.50p 170.00p 173.50p 146737
16/11/2012 179.30p 179.30p 169.30p 169.80p 639595
15/11/2012 177.60p 178.30p 176.00p 178.00p 38606
14/11/2012 180.00p 182.40p 179.20p 179.20p 88802
13/11/2012 178.60p 182.90p 178.00p 181.80p 1016901
12/11/2012 175.00p 178.30p 174.40p 178.00p 192152
09/11/2012 178.10p 182.60p 175.30p 175.30p 89844
08/11/2012 182.20p 183.00p 178.00p 180.60p 122004
07/11/2012 183.10p 183.30p 179.00p 181.50p 336001
06/11/2012 183.40p 184.60p 183.00p 183.10p 88351
05/11/2012 180.00p 185.00p 180.00p 183.10p 219308
02/11/2012 183.90p 184.70p 182.00p 182.00p 790887
01/11/2012 180.00p 184.70p 180.00p 184.60p 487130
31/10/2012 177.00p 183.80p 177.00p 180.60p 61561
30/10/2012 179.20p 182.00p 177.00p 182.00p 80464
29/10/2012 176.50p 180.00p 174.90p 180.00p 82281
26/10/2012 179.90p 179.90p 176.00p 179.00p 55533
25/10/2012 176.00p 179.90p 176.00p 179.00p 143564
24/10/2012 174.00p 178.00p 174.00p 177.60p 84833
23/10/2012 176.60p 179.00p 175.63p 179.00p 45609
22/10/2012 175.10p 178.90p 175.10p 176.70p 167301
19/10/2012 175.10p 179.80p 175.10p 178.00p 75970
18/10/2012 175.00p 179.70p 175.00p 177.80p 174013
17/10/2012 177.40p 179.80p 173.10p 179.80p 102765
16/10/2012 176.00p 179.80p 173.82p 176.50p 313050
15/10/2012 175.00p 176.90p 174.80p 175.80p 52412
12/10/2012 175.20p 177.50p 172.69p 176.90p 184381
11/10/2012 175.40p 176.00p 174.50p 174.50p 164507
10/10/2012 174.10p 176.00p 172.70p 175.00p 99335
09/10/2012 175.00p 177.50p 174.50p 175.60p 377136
08/10/2012 173.20p 177.00p 172.00p 174.80p 147321
05/10/2012 170.80p 175.01p 170.10p 175.00p 252944
04/10/2012 172.10p 172.10p 169.19p 171.40p 60631
03/10/2012 169.00p 173.30p 169.00p 172.40p 150715
02/10/2012 168.20p 170.00p 167.81p 169.90p 1153874
01/10/2012 167.90p 169.70p 166.17p 168.10p 235941
28/09/2012 167.90p 170.00p 166.80p 168.00p 309658
27/09/2012 167.00p 171.00p 167.00p 168.00p 98621
26/09/2012 168.00p 171.00p 168.00p 168.30p 204625
25/09/2012 169.60p 171.00p 169.32p 170.10p 261803
24/09/2012 169.80p 173.00p 169.80p 170.10p 200823
21/09/2012 170.00p 172.00p 161.20p 170.50p 652970
20/09/2012 166.00p 167.90p 165.18p 167.90p 242138
19/09/2012 165.10p 167.00p 161.45p 166.90p 280689
18/09/2012 161.90p 164.30p 160.67p 162.80p 1146906
17/09/2012 161.20p 166.40p 159.55p 166.40p 127231
14/09/2012 158.30p 162.80p 157.70p 162.80p 157316
13/09/2012 157.30p 158.50p 155.25p 157.40p 68629
12/09/2012 156.80p 157.30p 153.25p 157.30p 113238
11/09/2012 154.40p 155.65p 153.00p 153.20p 18723
10/09/2012 154.10p 156.80p 154.10p 156.40p 79898
07/09/2012 153.20p 158.50p 153.20p 155.50p 178786
06/09/2012 149.00p 155.70p 149.00p 154.90p 296064
05/09/2012 148.40p 151.30p 146.10p 151.30p 313571
04/09/2012 147.90p 150.30p 147.90p 150.10p 70314
03/09/2012 150.00p 150.00p 147.40p 149.70p 91049
31/08/2012 146.00p 149.40p 146.00p 148.70p 30214
30/08/2012 148.50p 150.60p 146.00p 146.50p 91610
29/08/2012 145.00p 151.00p 145.00p 149.10p 97179
28/08/2012 146.00p 147.20p 143.90p 144.60p 46102
24/08/2012 148.50p 151.30p 146.10p 147.80p 101239
23/08/2012 148.70p 151.00p 148.10p 148.10p 28545
22/08/2012 153.10p 154.50p 147.90p 147.90p 300853
21/08/2012 155.20p 156.00p 153.10p 155.00p 206115
20/08/2012 154.00p 157.30p 150.98p 155.80p 223627
17/08/2012 153.00p 155.00p 151.50p 154.50p 81616
16/08/2012 151.50p 153.00p 150.30p 151.40p 138465
15/08/2012 153.50p 153.86p 152.50p 152.80p 80212
14/08/2012 152.40p 153.60p 151.70p 152.50p 239769
13/08/2012 152.50p 153.91p 151.00p 151.10p 288735
10/08/2012 153.50p 154.90p 151.00p 152.00p 185085
09/08/2012 152.10p 155.00p 152.10p 154.90p 66304
08/08/2012 154.00p 156.36p 151.70p 153.00p 183263
07/08/2012 154.20p 159.70p 154.00p 155.30p 152145
06/08/2012 153.90p 155.00p 151.00p 155.00p 154931
03/08/2012 148.10p 151.50p 148.10p 150.40p 50430
02/08/2012 152.00p 153.00p 148.00p 148.60p 316316
01/08/2012 149.30p 153.40p 147.60p 152.00p 806479
31/07/2012 147.00p 150.90p 147.00p 150.10p 332830
30/07/2012 147.00p 148.92p 145.70p 148.00p 442375
27/07/2012 149.00p 149.70p 147.50p 147.50p 164058
26/07/2012 148.00p 150.00p 147.50p 150.00p 140842
25/07/2012 149.00p 150.57p 147.20p 147.50p 379352
24/07/2012 149.40p 151.90p 149.00p 149.50p 119391
23/07/2012 151.50p 151.50p 148.50p 149.80p 233899
20/07/2012 155.40p 157.00p 148.89p 149.50p 102955
19/07/2012 146.20p 158.25p 146.20p 156.40p 231475
18/07/2012 145.00p 149.00p 145.00p 149.00p 125009
17/07/2012 147.70p 148.90p 147.20p 148.30p 59252
16/07/2012 148.50p 148.90p 146.38p 147.50p 231542
13/07/2012 148.50p 149.40p 142.00p 148.60p 202535
12/07/2012 148.80p 149.00p 147.00p 148.90p 94950
11/07/2012 147.80p 150.00p 146.80p 150.00p 157290
10/07/2012 142.50p 149.50p 142.00p 148.70p 229059
09/07/2012 142.80p 144.80p 142.80p 144.00p 153137
06/07/2012 147.00p 147.00p 142.00p 144.00p 529357
05/07/2012 143.00p 147.80p 142.50p 145.60p 768680
04/07/2012 143.60p 145.80p 140.97p 144.80p 654349
03/07/2012 143.90p 144.40p 140.60p 143.00p 476230
02/07/2012 140.50p 141.70p 137.30p 141.70p 63859
29/06/2012 138.00p 141.20p 137.40p 137.50p 151733
28/06/2012 140.30p 140.30p 135.50p 136.30p 208697
27/06/2012 141.00p 141.00p 138.28p 140.60p 120211
26/06/2012 139.70p 142.62p 139.00p 139.80p 69572

*Close Price adjusted for both dividends and splits