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
25/06/2012 140.00p 140.40p 138.20p 139.00p 22952
22/06/2012 139.50p 141.00p 137.90p 140.00p 125075
21/06/2012 140.10p 141.90p 139.74p 139.90p 145701
20/06/2012 140.80p 143.80p 138.50p 140.40p 342454
19/06/2012 140.10p 142.60p 139.00p 139.50p 165483
18/06/2012 140.00p 141.60p 138.50p 140.20p 214485
15/06/2012 140.70p 143.50p 137.00p 138.20p 419137
14/06/2012 140.20p 142.30p 138.80p 141.00p 453503
13/06/2012 141.10p 141.80p 138.20p 140.10p 237805
12/06/2012 141.50p 141.50p 137.80p 137.90p 304684
11/06/2012 143.00p 144.00p 139.50p 140.60p 562498
08/06/2012 142.50p 143.61p 139.30p 140.60p 229109
07/06/2012 141.90p 144.10p 138.50p 142.50p 1163845
06/06/2012 141.30p 142.70p 140.00p 142.60p 526924
01/06/2012 141.00p 143.00p 138.60p 139.70p 192459
31/05/2012 141.00p 143.90p 140.00p 140.40p 756965
30/05/2012 143.70p 146.59p 140.10p 141.20p 2545980
29/05/2012 144.00p 148.00p 143.00p 143.50p 346918
28/05/2012 142.60p 143.90p 140.10p 143.10p 64263
25/05/2012 144.00p 144.00p 140.40p 142.50p 352180
24/05/2012 141.60p 143.90p 141.30p 143.80p 61626
23/05/2012 139.00p 143.00p 139.00p 140.50p 185245
22/05/2012 144.30p 146.20p 139.00p 139.70p 340036
21/05/2012 145.00p 146.90p 142.60p 143.20p 173962
18/05/2012 152.00p 153.10p 146.40p 147.80p 279277
17/05/2012 158.20p 158.90p 153.00p 153.70p 124219
16/05/2012 155.60p 158.00p 155.50p 158.00p 116069
15/05/2012 157.40p 159.50p 155.70p 158.00p 312570
14/05/2012 156.90p 159.90p 155.60p 158.00p 484777
11/05/2012 159.90p 160.00p 155.60p 157.90p 269863
10/05/2012 156.10p 160.00p 156.10p 157.70p 235546
09/05/2012 155.70p 160.60p 155.70p 157.00p 380505
08/05/2012 161.80p 163.30p 156.70p 156.80p 136002
04/05/2012 166.70p 166.70p 161.10p 164.10p 141856
03/05/2012 165.50p 165.50p 163.26p 165.50p 48228
02/05/2012 165.00p 167.30p 164.00p 167.00p 266823
01/05/2012 162.60p 164.50p 160.83p 164.50p 74280
30/04/2012 164.60p 165.00p 163.00p 163.50p 121059
27/04/2012 161.40p 164.90p 161.00p 164.90p 107877
26/04/2012 162.10p 163.90p 160.30p 163.20p 242504
25/04/2012 165.30p 166.70p 161.94p 162.60p 238553
24/04/2012 165.80p 166.60p 163.84p 165.50p 74157
23/04/2012 167.00p 168.70p 164.30p 166.00p 156939
20/04/2012 167.10p 168.90p 164.88p 167.60p 56224
19/04/2012 169.00p 169.70p 166.38p 169.70p 48214
18/04/2012 167.60p 169.00p 166.00p 169.00p 119052
17/04/2012 163.60p 167.70p 163.60p 167.00p 169987
16/04/2012 167.90p 169.00p 164.25p 164.50p 365120
13/04/2012 170.90p 171.50p 165.20p 168.20p 117518
12/04/2012 171.90p 171.90p 168.00p 171.00p 87250
11/04/2012 166.00p 172.00p 165.40p 170.00p 78404
10/04/2012 168.70p 169.89p 167.00p 167.00p 232330
05/04/2012 167.00p 171.00p 167.00p 170.80p 533911
04/04/2012 169.40p 170.70p 167.40p 168.00p 293658
03/04/2012 170.00p 171.50p 168.20p 170.20p 243394
02/04/2012 177.00p 177.50p 168.50p 174.50p 600586
30/03/2012 166.00p 180.00p 164.30p 177.00p 977866
29/03/2012 168.90p 168.90p 163.29p 165.30p 256924
28/03/2012 169.40p 169.50p 166.14p 169.40p 193911
27/03/2012 168.00p 169.70p 163.10p 168.50p 236386
26/03/2012 164.20p 167.00p 164.20p 167.00p 358364
23/03/2012 163.70p 164.20p 160.00p 164.20p 198695
22/03/2012 162.30p 163.51p 160.00p 163.30p 181941
21/03/2012 165.50p 166.60p 162.40p 162.40p 308213
20/03/2012 169.70p 170.00p 164.80p 164.80p 272380
19/03/2012 173.70p 173.70p 166.80p 169.80p 329191
16/03/2012 166.00p 173.50p 163.00p 172.20p 1100681
15/03/2012 168.60p 170.00p 165.50p 166.10p 237397
14/03/2012 169.90p 172.00p 165.18p 168.00p 354561
13/03/2012 165.00p 170.10p 163.20p 170.10p 377237
12/03/2012 162.60p 165.20p 160.22p 164.90p 225628
09/03/2012 163.10p 164.00p 161.60p 163.60p 185305
08/03/2012 162.00p 162.70p 160.41p 162.50p 130995
07/03/2012 160.50p 164.90p 160.50p 162.00p 205105
06/03/2012 162.70p 162.70p 160.00p 161.40p 190012
05/03/2012 160.00p 163.90p 158.20p 161.00p 354205
02/03/2012 156.90p 157.50p 155.80p 157.50p 60925
01/03/2012 156.00p 157.50p 153.51p 157.30p 93195
29/02/2012 155.00p 156.10p 154.20p 156.10p 114703
28/02/2012 156.60p 157.50p 155.80p 156.40p 113235
27/02/2012 155.20p 157.00p 155.00p 155.40p 155138
24/02/2012 154.90p 157.00p 151.60p 156.80p 288867
23/02/2012 151.40p 152.70p 149.25p 152.00p 200265
22/02/2012 151.40p 151.40p 149.71p 150.40p 268695
21/02/2012 153.50p 153.70p 151.50p 151.60p 276237
20/02/2012 153.60p 154.50p 152.46p 154.00p 68511
17/02/2012 154.00p 154.70p 152.15p 152.50p 163518
16/02/2012 151.80p 154.00p 151.80p 153.70p 151794
15/02/2012 155.50p 155.70p 152.20p 152.90p 321545
14/02/2012 155.90p 155.90p 154.80p 155.00p 133213
13/02/2012 155.10p 156.60p 153.00p 156.60p 192901
10/02/2012 154.90p 155.20p 153.70p 154.50p 82605
09/02/2012 153.00p 155.80p 151.95p 155.80p 256079
08/02/2012 153.20p 153.80p 151.90p 152.20p 82892
07/02/2012 152.50p 154.50p 152.50p 153.40p 196476
06/02/2012 151.00p 154.00p 150.04p 152.90p 280857
03/02/2012 154.80p 154.80p 151.70p 151.70p 1107119
02/02/2012 154.00p 155.90p 152.30p 155.00p 838308
01/02/2012 148.50p 153.30p 148.00p 152.30p 2065508
31/01/2012 152.90p 154.80p 150.97p 151.00p 441184
30/01/2012 155.50p 155.50p 151.70p 152.70p 299496
27/01/2012 147.60p 155.60p 146.70p 155.60p 483831
26/01/2012 145.20p 148.70p 144.00p 148.10p 99358
25/01/2012 147.60p 147.60p 140.71p 145.20p 491070
24/01/2012 146.50p 148.00p 146.50p 147.50p 378355
23/01/2012 147.30p 147.60p 145.38p 147.60p 56066
20/01/2012 147.00p 147.50p 146.00p 146.00p 145937
19/01/2012 142.00p 147.20p 140.60p 146.50p 486675
18/01/2012 140.30p 142.50p 139.20p 139.90p 146333
17/01/2012 140.00p 141.90p 138.40p 141.10p 199528
16/01/2012 144.50p 144.50p 140.00p 140.00p 246419
13/01/2012 143.30p 145.20p 140.50p 145.20p 142938
12/01/2012 141.30p 143.10p 140.10p 143.10p 207815
11/01/2012 140.50p 142.10p 139.60p 142.10p 153046
10/01/2012 140.50p 140.50p 138.70p 139.50p 483332
09/01/2012 140.80p 141.00p 139.68p 140.00p 197566
06/01/2012 141.50p 142.00p 141.00p 141.50p 112114
05/01/2012 141.80p 143.00p 141.40p 142.00p 319795
04/01/2012 139.80p 142.70p 139.60p 141.90p 352840
03/01/2012 138.90p 139.90p 136.73p 139.90p 161958
30/12/2011 136.40p 137.00p 136.00p 137.00p 17111
29/12/2011 135.50p 137.40p 135.50p 136.00p 107548
28/12/2011 135.00p 137.00p 134.40p 136.00p 157763
23/12/2011 135.80p 136.69p 135.40p 135.40p 16526
22/12/2011 139.00p 139.00p 134.87p 135.80p 103022
21/12/2011 135.80p 138.90p 135.20p 138.90p 198087
20/12/2011 135.10p 136.90p 134.25p 135.80p 189735
19/12/2011 132.00p 134.50p 132.00p 133.50p 214675
16/12/2011 137.10p 137.50p 131.00p 133.10p 448046
15/12/2011 133.00p 136.50p 131.90p 135.70p 188097
14/12/2011 136.00p 136.74p 133.50p 134.80p 575969
13/12/2011 132.80p 136.04p 130.00p 136.00p 902573
12/12/2011 131.60p 134.00p 131.60p 133.00p 398160
09/12/2011 133.00p 134.00p 131.49p 133.20p 406307
08/12/2011 132.80p 134.80p 130.00p 132.00p 2570047
07/12/2011 136.50p 136.50p 128.50p 131.30p 594216
06/12/2011 134.90p 136.70p 130.70p 133.70p 168973
05/12/2011 128.40p 136.56p 128.40p 132.50p 307468
02/12/2011 126.30p 128.10p 124.43p 127.80p 97605
01/12/2011 129.20p 129.90p 126.10p 126.10p 133643
30/11/2011 124.90p 130.50p 121.90p 130.50p 283645
29/11/2011 124.90p 127.40p 123.90p 126.60p 54298
28/11/2011 119.90p 124.80p 118.83p 124.20p 57497
25/11/2011 119.10p 121.60p 117.10p 119.90p 58008
24/11/2011 118.50p 120.48p 118.00p 118.00p 117832
23/11/2011 122.00p 122.20p 119.00p 120.70p 174040
22/11/2011 120.00p 122.10p 119.00p 119.50p 170862
21/11/2011 122.10p 122.68p 119.00p 119.50p 587671
18/11/2011 123.90p 125.20p 122.20p 122.20p 26458
17/11/2011 125.40p 127.10p 123.40p 127.00p 1174120
16/11/2011 123.80p 125.70p 123.30p 124.30p 99862
15/11/2011 123.00p 125.70p 123.00p 123.90p 177998
14/11/2011 124.40p 125.90p 122.60p 124.50p 79245
11/11/2011 124.50p 125.60p 123.30p 124.00p 63691
10/11/2011 122.00p 125.00p 121.50p 124.70p 340194
09/11/2011 124.00p 124.30p 122.50p 122.70p 650714
08/11/2011 120.50p 123.60p 120.50p 122.10p 80652
07/11/2011 120.70p 122.35p 120.10p 120.70p 199031
04/11/2011 124.00p 124.00p 120.40p 121.50p 87043
03/11/2011 121.00p 124.00p 120.80p 122.70p 147178
02/11/2011 124.90p 125.00p 121.30p 121.30p 56668
01/11/2011 127.00p 127.00p 121.20p 122.50p 179585
31/10/2011 129.00p 129.04p 126.00p 126.60p 233393
28/10/2011 123.60p 129.90p 122.90p 129.90p 2046135
27/10/2011 122.70p 124.60p 121.40p 122.90p 360808
26/10/2011 118.00p 119.90p 118.00p 118.60p 110453
25/10/2011 120.00p 121.00p 118.50p 119.10p 445542
24/10/2011 118.70p 120.58p 118.70p 119.50p 104347
21/10/2011 120.00p 120.50p 118.00p 119.40p 243777
20/10/2011 119.40p 120.76p 117.80p 118.70p 117793
19/10/2011 118.70p 120.50p 118.10p 119.10p 1947543
18/10/2011 119.50p 119.57p 117.40p 118.40p 162823
17/10/2011 120.00p 122.80p 119.00p 121.30p 131828
14/10/2011 121.00p 122.80p 119.00p 120.70p 118593
13/10/2011 121.70p 122.60p 121.00p 121.90p 316296
12/10/2011 118.50p 121.90p 118.50p 121.90p 2256647
11/10/2011 119.90p 120.90p 118.66p 120.00p 313376
10/10/2011 118.70p 120.40p 117.50p 119.90p 303919
07/10/2011 118.30p 119.90p 114.49p 119.50p 977065
06/10/2011 114.10p 119.20p 114.10p 117.20p 477650
05/10/2011 115.00p 118.30p 113.10p 113.80p 396027
04/10/2011 115.90p 117.90p 113.70p 113.70p 293669
03/10/2011 116.10p 118.80p 116.00p 117.80p 946109
30/09/2011 120.00p 121.00p 115.90p 119.40p 372896
29/09/2011 121.80p 123.00p 120.20p 120.30p 558051
28/09/2011 121.90p 123.00p 120.80p 121.00p 506911
27/09/2011 124.70p 124.80p 121.00p 124.80p 533926
26/09/2011 122.00p 125.00p 119.76p 120.50p 625490
23/09/2011 127.60p 128.73p 119.50p 123.40p 273824
22/09/2011 128.00p 130.00p 124.00p 128.30p 202940
21/09/2011 130.00p 131.10p 124.80p 130.00p 1161316
20/09/2011 133.40p 133.40p 129.60p 131.30p 173714
19/09/2011 127.10p 133.70p 127.10p 133.70p 163744
16/09/2011 131.00p 132.50p 129.00p 132.30p 554011
15/09/2011 127.40p 132.20p 127.40p 130.50p 301867
14/09/2011 125.00p 127.90p 124.70p 127.90p 510596
13/09/2011 128.50p 128.70p 125.00p 125.00p 236282
12/09/2011 129.20p 129.20p 126.00p 126.40p 70793
09/09/2011 127.00p 131.50p 127.00p 128.70p 6251454
08/09/2011 130.20p 132.00p 127.70p 129.20p 700354

*Close Price adjusted for both dividends and splits