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
18/11/2010 141.00p 141.91p 139.00p 139.25p 972183
17/11/2010 142.00p 142.00p 138.43p 140.00p 153404
16/11/2010 143.00p 143.50p 139.00p 139.00p 226745
15/11/2010 144.00p 144.00p 142.36p 143.00p 11546
12/11/2010 143.50p 145.00p 141.00p 142.00p 58322
11/11/2010 146.00p 146.00p 142.50p 142.50p 46022
10/11/2010 146.00p 146.42p 143.86p 145.00p 38975
09/11/2010 145.50p 147.00p 144.00p 147.00p 623375
08/11/2010 145.00p 147.00p 144.00p 146.00p 52145
05/11/2010 147.00p 147.00p 143.86p 146.00p 194118
04/11/2010 140.50p 147.50p 140.00p 145.25p 1232625
03/11/2010 144.00p 144.00p 138.00p 140.00p 234376
02/11/2010 138.50p 139.50p 136.93p 139.50p 20727
01/11/2010 140.75p 140.75p 138.50p 139.00p 356159
29/10/2010 137.75p 139.50p 135.91p 138.50p 561129
28/10/2010 137.00p 139.60p 136.00p 137.00p 275487
27/10/2010 137.25p 137.25p 136.25p 136.75p 49391
26/10/2010 138.50p 138.50p 136.00p 137.00p 81571
25/10/2010 138.00p 138.00p 134.77p 138.00p 48005
22/10/2010 135.00p 138.00p 135.00p 138.00p 29824
21/10/2010 138.50p 138.50p 135.00p 137.75p 672207
20/10/2010 140.00p 140.00p 137.42p 138.25p 261986
19/10/2010 141.50p 142.46p 138.75p 139.00p 266504
18/10/2010 141.75p 142.00p 140.50p 142.00p 25550
15/10/2010 140.50p 142.64p 140.25p 141.75p 108989
14/10/2010 139.00p 142.25p 138.25p 142.00p 342140
13/10/2010 140.75p 140.75p 137.08p 139.75p 43852
12/10/2010 140.75p 141.75p 138.00p 138.00p 98986
11/10/2010 141.00p 142.58p 140.25p 142.00p 124121
08/10/2010 140.00p 141.00p 139.50p 140.25p 50225
07/10/2010 139.00p 141.00p 138.90p 141.00p 61622
06/10/2010 142.25p 142.78p 140.16p 140.50p 105715
05/10/2010 138.25p 142.00p 138.25p 140.00p 303228
04/10/2010 141.00p 142.00p 138.15p 139.25p 142117
01/10/2010 136.00p 143.83p 135.00p 142.50p 631679
30/09/2010 132.00p 132.42p 130.00p 131.75p 264803
29/09/2010 132.00p 133.00p 130.50p 132.00p 72215
28/09/2010 127.75p 132.00p 127.75p 131.00p 737628
27/09/2010 130.00p 131.50p 129.00p 130.75p 83861
24/09/2010 128.00p 130.00p 128.00p 129.50p 63776
23/09/2010 128.75p 129.75p 126.58p 129.25p 281625
22/09/2010 128.75p 130.00p 127.25p 128.75p 159115
21/09/2010 128.25p 128.25p 126.50p 128.00p 286980
20/09/2010 128.50p 131.00p 126.25p 128.75p 214184
17/09/2010 125.75p 128.03p 125.29p 126.25p 1959179
16/09/2010 124.00p 126.00p 123.00p 125.50p 556719
15/09/2010 122.50p 125.50p 119.67p 125.50p 860456
14/09/2010 120.00p 120.25p 118.50p 119.75p 1485578
13/09/2010 117.00p 123.00p 115.20p 122.00p 2421744
10/09/2010 118.00p 118.50p 116.95p 117.00p 169888
09/09/2010 119.50p 119.50p 118.00p 118.50p 299860
08/09/2010 119.50p 119.87p 118.00p 118.25p 485371
07/09/2010 122.75p 122.75p 118.75p 119.75p 676166
06/09/2010 122.00p 123.75p 122.00p 122.75p 129362
03/09/2010 124.00p 124.00p 121.00p 121.50p 231791
02/09/2010 122.50p 123.50p 119.50p 123.50p 154818
01/09/2010 122.00p 122.00p 119.50p 121.75p 80825
31/08/2010 120.00p 121.00p 118.75p 120.00p 106899
27/08/2010 118.75p 120.50p 117.00p 120.50p 321668
26/08/2010 121.50p 121.50p 117.50p 118.50p 196108
25/08/2010 122.00p 122.00p 118.25p 119.00p 150587
24/08/2010 125.50p 125.50p 123.00p 124.00p 491296
23/08/2010 125.00p 127.50p 123.50p 124.75p 374988
20/08/2010 124.75p 126.25p 123.50p 124.00p 400412
19/08/2010 125.75p 126.50p 124.00p 124.00p 89779
18/08/2010 125.50p 129.00p 124.00p 124.75p 167885
17/08/2010 124.25p 127.50p 124.25p 127.00p 85421
16/08/2010 123.75p 127.18p 123.50p 124.75p 140651
13/08/2010 123.00p 126.91p 123.00p 125.25p 17710
12/08/2010 125.00p 128.00p 124.00p 125.00p 203491
11/08/2010 128.00p 128.00p 126.00p 127.75p 389943
10/08/2010 127.00p 128.00p 126.00p 127.50p 244772
09/08/2010 127.75p 129.00p 127.25p 128.00p 230731
06/08/2010 127.25p 129.00p 127.25p 127.50p 958191
05/08/2010 126.00p 129.25p 125.25p 128.25p 105979
04/08/2010 125.00p 128.00p 123.05p 127.25p 89385
03/08/2010 125.25p 125.25p 123.50p 124.75p 67230
02/08/2010 123.75p 125.00p 122.24p 125.00p 214491
30/07/2010 123.25p 123.25p 121.75p 122.00p 349412
29/07/2010 126.00p 126.00p 122.00p 122.50p 455474
28/07/2010 128.00p 128.00p 121.75p 121.75p 439530
27/07/2010 124.75p 125.50p 123.00p 125.00p 647916
26/07/2010 120.00p 124.00p 118.39p 123.50p 1054436
23/07/2010 115.75p 120.75p 113.75p 118.25p 5110383
22/07/2010 115.25p 115.25p 113.00p 114.50p 731688
21/07/2010 117.50p 117.50p 113.25p 114.00p 5681553
20/07/2010 120.00p 120.00p 114.00p 114.75p 280676
19/07/2010 117.75p 119.94p 117.75p 118.25p 542435
16/07/2010 124.75p 124.75p 117.00p 120.25p 222173
15/07/2010 125.00p 125.00p 120.75p 123.25p 344077
14/07/2010 123.75p 127.00p 123.25p 125.75p 546646
13/07/2010 125.00p 126.17p 124.00p 125.25p 139263
12/07/2010 123.00p 126.25p 123.00p 126.25p 583436
09/07/2010 124.00p 126.25p 123.50p 124.00p 220499
08/07/2010 124.25p 127.25p 123.25p 123.50p 79299
07/07/2010 127.25p 127.25p 123.75p 125.25p 252058
06/07/2010 126.25p 128.50p 125.50p 126.50p 210534
05/07/2010 124.75p 128.25p 124.25p 128.25p 357011
02/07/2010 125.00p 126.00p 123.50p 124.75p 121715
01/07/2010 133.00p 133.00p 124.25p 125.00p 332978
30/06/2010 128.50p 131.75p 126.48p 129.25p 190816
29/06/2010 129.50p 132.00p 126.72p 129.25p 295186
28/06/2010 129.00p 132.50p 128.00p 132.25p 335267
25/06/2010 124.00p 132.00p 124.00p 128.25p 375751
24/06/2010 126.75p 128.00p 125.50p 127.25p 123150
23/06/2010 125.00p 126.75p 123.00p 124.75p 1013096
22/06/2010 125.25p 128.75p 123.00p 124.25p 331645
21/06/2010 129.00p 129.75p 125.00p 127.75p 333567
18/06/2010 126.50p 133.70p 121.92p 133.70p 5319740
17/06/2010 125.50p 126.50p 124.10p 125.60p 1019076
16/06/2010 127.50p 127.50p 122.60p 124.00p 241317
15/06/2010 124.70p 127.90p 121.90p 126.00p 217527
14/06/2010 124.00p 124.38p 120.80p 123.20p 374961
11/06/2010 121.70p 122.40p 120.60p 121.50p 815434
10/06/2010 122.60p 123.50p 119.40p 120.00p 1326568
09/06/2010 120.70p 121.60p 118.50p 119.50p 280118
08/06/2010 122.20p 125.50p 113.60p 117.50p 320018
07/06/2010 127.20p 127.20p 122.60p 123.10p 372384
04/06/2010 128.00p 129.75p 125.30p 125.30p 420725
03/06/2010 130.00p 130.40p 127.90p 129.80p 424127
02/06/2010 125.00p 127.80p 124.30p 127.70p 282498
01/06/2010 123.10p 128.40p 123.00p 128.40p 234458
28/05/2010 127.20p 131.55p 123.00p 127.70p 5368101
27/05/2010 125.80p 129.97p 124.00p 125.00p 1377443
26/05/2010 128.50p 132.30p 126.20p 126.40p 621007
25/05/2010 130.00p 130.00p 126.00p 128.00p 140767
24/05/2010 127.80p 131.30p 127.10p 128.90p 144772
21/05/2010 133.80p 133.80p 126.00p 129.20p 214339
20/05/2010 137.10p 137.80p 130.50p 131.90p 150348
19/05/2010 139.00p 141.30p 137.10p 137.40p 382778
18/05/2010 143.00p 143.00p 139.00p 139.00p 277423
17/05/2010 138.10p 140.51p 138.10p 139.00p 117551
14/05/2010 139.30p 142.00p 136.20p 141.70p 242748
13/05/2010 138.40p 140.20p 137.00p 139.50p 131852
12/05/2010 135.70p 142.00p 135.70p 138.80p 253593
11/05/2010 137.00p 139.50p 130.30p 138.80p 2435318
10/05/2010 130.50p 137.50p 130.50p 137.00p 252459
07/05/2010 135.00p 135.60p 125.00p 126.80p 427779
06/05/2010 135.60p 140.00p 135.60p 136.70p 426264
05/05/2010 141.30p 141.30p 135.00p 139.60p 486931
04/05/2010 147.00p 147.00p 138.10p 140.00p 135841
30/04/2010 143.60p 146.40p 142.00p 143.70p 823535
29/04/2010 143.40p 143.40p 141.15p 142.50p 1272385
28/04/2010 145.30p 146.90p 140.10p 144.00p 197499
27/04/2010 146.10p 147.00p 142.90p 144.80p 251901
26/04/2010 142.60p 146.60p 142.60p 146.10p 447580
23/04/2010 145.00p 145.00p 141.70p 143.00p 63984
22/04/2010 142.50p 148.00p 142.50p 143.40p 4047931
21/04/2010 141.40p 141.40p 137.60p 138.50p 59328
20/04/2010 140.20p 141.50p 137.00p 138.80p 767654
19/04/2010 138.00p 142.00p 138.00p 140.80p 138248
16/04/2010 143.00p 143.00p 138.10p 138.30p 281978
15/04/2010 143.90p 143.90p 141.20p 142.70p 370034
14/04/2010 144.50p 145.00p 141.90p 142.40p 334278
13/04/2010 141.00p 144.80p 141.00p 143.10p 991658
12/04/2010 143.00p 143.00p 140.60p 140.60p 387759
09/04/2010 137.90p 142.60p 137.90p 141.40p 1040086
08/04/2010 140.00p 141.60p 136.40p 139.50p 911867
07/04/2010 143.50p 144.00p 142.00p 143.20p 396043
06/04/2010 144.30p 146.20p 143.50p 145.00p 179868
01/04/2010 143.60p 146.50p 143.60p 146.50p 328113
31/03/2010 144.00p 145.50p 142.10p 145.20p 505200
30/03/2010 141.70p 149.20p 141.70p 145.10p 1969271
29/03/2010 138.00p 139.90p 137.20p 139.00p 980590
26/03/2010 137.00p 137.90p 135.00p 137.70p 1117119
25/03/2010 132.00p 135.00p 132.00p 134.70p 619320
24/03/2010 135.40p 135.40p 130.50p 133.30p 140740
23/03/2010 136.10p 136.90p 130.00p 133.00p 230209
22/03/2010 136.10p 136.10p 132.50p 135.00p 145756
19/03/2010 135.30p 137.00p 131.99p 132.00p 564953
18/03/2010 130.60p 137.30p 130.60p 134.50p 798274
17/03/2010 130.00p 133.30p 130.00p 133.00p 843989
16/03/2010 132.60p 134.90p 130.70p 131.30p 571399
15/03/2010 133.00p 135.00p 130.50p 132.60p 226626
12/03/2010 130.90p 133.00p 130.61p 133.00p 343460
11/03/2010 130.60p 130.60p 127.60p 129.00p 281524
10/03/2010 129.90p 130.40p 125.10p 129.50p 228890
09/03/2010 130.00p 130.50p 126.20p 128.40p 535295
08/03/2010 132.60p 135.10p 130.00p 130.00p 281681
05/03/2010 128.60p 133.39p 128.20p 132.60p 741656
04/03/2010 138.00p 138.00p 130.00p 130.80p 186619
03/03/2010 126.30p 138.00p 123.30p 133.90p 578847
02/03/2010 120.70p 124.50p 119.30p 124.50p 3220717
01/03/2010 125.50p 125.50p 119.50p 121.80p 3063265
26/02/2010 125.00p 125.20p 121.40p 125.20p 242984
25/02/2010 131.20p 131.20p 121.20p 123.80p 565838
24/02/2010 132.10p 133.50p 130.20p 130.20p 207983
23/02/2010 134.10p 134.50p 130.80p 132.30p 404141
22/02/2010 138.00p 138.40p 132.30p 134.50p 297343
19/02/2010 136.90p 138.70p 136.10p 137.70p 110494
18/02/2010 134.50p 139.60p 134.00p 139.00p 120774
17/02/2010 132.20p 136.50p 129.60p 135.70p 538852
16/02/2010 132.90p 133.00p 128.50p 130.80p 168760
15/02/2010 130.00p 132.20p 128.00p 131.20p 120698
12/02/2010 131.80p 132.90p 127.40p 129.60p 212664
11/02/2010 134.40p 134.90p 130.60p 131.60p 681649
10/02/2010 133.40p 136.30p 132.10p 132.80p 61781
09/02/2010 134.10p 135.00p 130.40p 133.80p 272547
08/02/2010 130.20p 135.90p 130.20p 134.90p 190139
05/02/2010 137.00p 143.70p 129.90p 129.90p 319529

*Close Price adjusted for both dividends and splits