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
04/02/2010 142.50p 142.60p 137.00p 137.00p 746301
03/02/2010 141.70p 143.90p 141.20p 142.60p 487761
02/02/2010 137.50p 143.00p 137.50p 139.20p 746263
01/02/2010 135.70p 139.60p 135.70p 139.30p 139911
29/01/2010 139.00p 141.30p 137.60p 137.60p 1408234
28/01/2010 138.70p 142.50p 137.00p 137.00p 1251780
27/01/2010 132.00p 138.90p 130.70p 136.10p 412588
26/01/2010 134.40p 135.40p 131.50p 132.00p 283140
25/01/2010 137.00p 138.70p 135.00p 135.00p 227304
22/01/2010 138.20p 139.00p 133.80p 137.60p 671695
21/01/2010 139.10p 139.10p 135.30p 137.60p 117512
20/01/2010 139.30p 140.20p 137.50p 139.20p 1210196
19/01/2010 141.70p 141.70p 139.30p 140.00p 455672
18/01/2010 140.00p 141.40p 139.00p 140.00p 613993
15/01/2010 142.30p 142.30p 139.00p 139.00p 4280092
14/01/2010 141.00p 142.00p 140.20p 141.50p 463498
13/01/2010 141.00p 145.00p 140.00p 141.90p 1500488
12/01/2010 141.90p 141.90p 138.50p 141.00p 1055166
11/01/2010 143.00p 143.00p 140.60p 142.00p 250137
08/01/2010 143.90p 143.90p 140.00p 142.00p 713268
07/01/2010 141.20p 142.20p 139.00p 142.00p 1706235
06/01/2010 141.20p 141.80p 138.10p 140.00p 488655
05/01/2010 141.00p 142.00p 139.40p 142.00p 274408
04/01/2010 140.90p 143.00p 138.00p 141.00p 642914
31/12/2009 146.00p 146.00p 138.00p 138.00p 35580
30/12/2009 141.20p 143.30p 139.12p 141.40p 92275
29/12/2009 143.20p 145.60p 138.00p 142.20p 61377
24/12/2009 143.20p 146.00p 142.80p 142.80p 16714
23/12/2009 143.00p 145.90p 143.00p 143.30p 104919
22/12/2009 143.00p 145.90p 142.90p 144.60p 77769
21/12/2009 138.20p 142.60p 138.10p 140.90p 39652
18/12/2009 140.80p 143.00p 139.60p 140.10p 645310
17/12/2009 144.90p 145.00p 140.00p 140.10p 296735
16/12/2009 141.80p 145.00p 138.40p 144.50p 615589
15/12/2009 148.80p 149.40p 137.60p 138.40p 546696
14/12/2009 152.70p 153.40p 148.60p 148.80p 68961
11/12/2009 150.20p 154.20p 149.60p 149.80p 67511
10/12/2009 151.00p 152.50p 146.20p 152.50p 233086
09/12/2009 154.10p 154.20p 149.60p 149.60p 130966
08/12/2009 158.40p 159.86p 153.80p 153.80p 1675209
07/12/2009 165.30p 165.50p 159.30p 159.30p 297245
04/12/2009 166.20p 167.75p 163.50p 165.70p 868078
03/12/2009 168.40p 169.00p 166.71p 166.90p 2878776
02/12/2009 162.00p 171.60p 162.00p 170.50p 2274095
01/12/2009 162.00p 165.70p 161.00p 165.70p 151268
30/11/2009 161.10p 161.70p 160.00p 160.10p 162376
27/11/2009 159.70p 163.30p 155.10p 162.60p 1104653
26/11/2009 165.00p 168.10p 159.50p 159.50p 2269576
25/11/2009 169.90p 169.90p 167.20p 167.30p 899996
24/11/2009 166.20p 169.50p 166.00p 168.00p 869506
23/11/2009 166.60p 166.60p 165.00p 166.00p 378914
20/11/2009 163.50p 167.00p 163.50p 165.00p 146398
19/11/2009 168.00p 169.00p 165.00p 165.10p 1555648
18/11/2009 163.00p 168.00p 163.00p 168.00p 419869
17/11/2009 165.00p 165.90p 163.90p 164.00p 607298
16/11/2009 167.00p 167.00p 164.50p 165.50p 300481
13/11/2009 163.30p 167.10p 161.00p 164.10p 140801
12/11/2009 159.00p 164.00p 159.00p 164.00p 80551
11/11/2009 163.90p 163.90p 159.19p 160.20p 142572
10/11/2009 170.00p 170.00p 163.20p 163.20p 742597
09/11/2009 166.00p 170.90p 158.60p 169.30p 429324
06/11/2009 168.70p 172.00p 165.80p 165.80p 275444
05/11/2009 166.00p 172.60p 166.00p 170.90p 108990
04/11/2009 160.20p 169.60p 160.20p 169.60p 244772
03/11/2009 166.70p 166.70p 160.00p 160.00p 232867
02/11/2009 160.00p 166.20p 160.00p 165.10p 163662
30/10/2009 160.10p 163.30p 159.60p 160.00p 151836
29/10/2009 164.00p 164.00p 160.00p 160.00p 70331
28/10/2009 158.50p 163.90p 158.50p 162.60p 220079
27/10/2009 159.40p 162.00p 158.70p 162.00p 170585
26/10/2009 161.50p 161.50p 158.00p 158.00p 70344
23/10/2009 162.90p 166.30p 160.00p 160.00p 121857
22/10/2009 158.10p 163.60p 158.00p 161.40p 94927
21/10/2009 162.40p 162.40p 158.30p 159.50p 110255
20/10/2009 165.90p 166.00p 162.00p 162.90p 171136
19/10/2009 164.70p 166.00p 161.90p 165.20p 759789
16/10/2009 163.00p 163.60p 160.60p 161.00p 129181
15/10/2009 162.50p 162.50p 161.10p 161.80p 1237988
14/10/2009 162.60p 163.00p 160.40p 162.00p 108598
13/10/2009 161.00p 162.00p 159.00p 160.10p 560349
12/10/2009 161.00p 161.00p 159.10p 160.80p 195772
09/10/2009 161.30p 161.30p 158.10p 159.30p 81249
08/10/2009 158.00p 162.90p 158.00p 159.10p 406520
07/10/2009 156.20p 157.90p 154.10p 157.00p 416600
06/10/2009 153.70p 158.00p 153.70p 156.00p 653328
05/10/2009 150.70p 154.40p 150.70p 153.00p 362899
02/10/2009 154.00p 154.50p 149.00p 151.30p 1506566
01/10/2009 163.10p 167.00p 156.00p 156.40p 989969
30/09/2009 166.00p 170.60p 161.40p 163.00p 267767
29/09/2009 164.90p 166.90p 163.00p 166.00p 265158
28/09/2009 164.00p 164.90p 160.10p 161.90p 108385
25/09/2009 157.50p 163.00p 157.30p 161.60p 197938
24/09/2009 155.00p 159.90p 153.00p 154.70p 347476
23/09/2009 158.80p 158.80p 155.00p 155.20p 401081
22/09/2009 159.90p 159.90p 155.60p 156.40p 88698
21/09/2009 159.00p 162.00p 156.00p 157.00p 249328

*Close Price adjusted for both dividends and splits