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
05/01/2018 393.40p 394.60p 392.40p 392.40p 633164
04/01/2018 399.40p 399.40p 390.00p 392.60p 862445
03/01/2018 387.60p 391.60p 387.60p 389.80p 377672
02/01/2018 396.20p 396.20p 388.60p 390.00p 541900
29/12/2017 390.00p 392.40p 389.10p 390.00p 202158
28/12/2017 393.00p 393.00p 390.00p 390.80p 448920
27/12/2017 390.50p 392.20p 388.40p 392.20p 289740
22/12/2017 387.00p 390.22p 386.80p 389.80p 311931
21/12/2017 383.50p 389.00p 381.34p 387.00p 484245
20/12/2017 389.80p 391.90p 385.90p 386.20p 417357
19/12/2017 388.40p 394.60p 387.00p 388.80p 988417
18/12/2017 387.10p 390.40p 386.20p 388.90p 608273
15/12/2017 390.00p 390.00p 384.80p 384.80p 2641335
14/12/2017 393.50p 393.50p 386.60p 386.60p 733642
13/12/2017 386.90p 390.70p 386.10p 389.40p 621857
12/12/2017 394.10p 394.10p 386.00p 388.00p 932244
11/12/2017 387.00p 390.13p 386.00p 389.00p 343458
08/12/2017 379.60p 386.80p 379.20p 386.00p 923106
07/12/2017 377.60p 380.00p 375.70p 379.00p 773127
06/12/2017 374.90p 377.70p 373.10p 377.00p 628276
05/12/2017 370.30p 375.40p 367.60p 375.40p 769866
04/12/2017 363.70p 373.80p 361.50p 369.00p 420793
01/12/2017 361.50p 365.20p 360.20p 362.00p 456184
30/11/2017 352.00p 365.00p 350.30p 361.20p 763346
29/11/2017 350.00p 352.30p 347.20p 351.50p 684982
28/11/2017 344.70p 346.40p 343.40p 344.10p 297584
27/11/2017 346.60p 347.64p 342.90p 344.00p 210986
24/11/2017 354.80p 354.80p 345.60p 346.50p 161591
23/11/2017 347.40p 350.40p 346.00p 347.00p 235410
22/11/2017 346.70p 348.60p 346.00p 348.60p 233002
21/11/2017 342.80p 347.00p 338.70p 346.50p 566490
20/11/2017 340.50p 340.50p 338.75p 339.40p 398787
17/11/2017 338.50p 340.90p 338.50p 339.80p 256215
16/11/2017 340.90p 341.40p 339.70p 339.80p 512705
15/11/2017 346.50p 346.50p 338.60p 339.70p 360051
14/11/2017 344.10p 345.50p 339.60p 344.10p 285147
13/11/2017 348.80p 349.90p 343.20p 344.30p 140641
10/11/2017 354.90p 354.90p 348.50p 349.50p 575869
09/11/2017 352.50p 352.50p 349.82p 351.60p 217389
08/11/2017 352.60p 359.32p 350.60p 351.10p 142063
07/11/2017 356.10p 356.10p 353.00p 355.50p 130742
06/11/2017 361.80p 361.80p 355.30p 355.90p 174761
03/11/2017 355.80p 359.20p 355.40p 358.80p 513842
02/11/2017 355.00p 359.40p 354.90p 355.80p 162315
01/11/2017 347.60p 359.10p 347.60p 354.70p 347322
31/10/2017 353.00p 354.70p 353.00p 353.20p 324710
30/10/2017 346.10p 354.20p 346.10p 354.00p 260140
27/10/2017 347.50p 350.10p 346.20p 349.30p 330896
26/10/2017 346.30p 349.80p 345.10p 349.20p 253803
25/10/2017 356.60p 356.60p 347.50p 347.60p 197150
24/10/2017 343.80p 351.00p 343.80p 348.40p 191699
23/10/2017 352.20p 353.60p 348.80p 349.80p 169714
20/10/2017 353.60p 357.10p 350.50p 351.50p 344149
19/10/2017 353.40p 357.80p 353.40p 357.00p 394126
18/10/2017 353.00p 355.80p 351.90p 354.60p 417746
17/10/2017 352.40p 353.40p 351.90p 352.00p 246631
16/10/2017 349.90p 354.30p 349.80p 352.00p 612075
13/10/2017 349.60p 353.70p 349.60p 350.70p 447517
12/10/2017 351.00p 354.90p 351.00p 352.00p 135629
11/10/2017 353.00p 353.00p 350.40p 351.90p 147935
10/10/2017 345.30p 353.20p 345.30p 352.20p 203983
09/10/2017 351.50p 353.00p 347.00p 351.00p 161898
06/10/2017 349.40p 353.00p 349.40p 352.80p 379371
05/10/2017 348.90p 351.20p 347.80p 349.90p 207397
04/10/2017 349.60p 350.80p 346.60p 347.70p 189254
03/10/2017 349.80p 354.70p 349.40p 350.40p 155530
02/10/2017 350.90p 354.60p 350.30p 352.00p 220119
29/09/2017 344.20p 349.10p 343.60p 349.10p 157514
28/09/2017 343.50p 344.90p 341.70p 344.50p 85995
27/09/2017 338.10p 344.80p 338.10p 340.70p 222455
26/09/2017 338.90p 346.20p 338.60p 343.70p 161341
25/09/2017 343.10p 348.60p 339.60p 347.00p 261283
22/09/2017 343.40p 347.00p 343.40p 344.70p 88651
21/09/2017 342.70p 346.90p 342.70p 345.00p 76711
20/09/2017 344.60p 348.00p 344.60p 345.10p 136819
19/09/2017 346.60p 348.60p 345.90p 346.10p 205172
18/09/2017 347.10p 347.30p 345.00p 346.20p 115520
15/09/2017 350.50p 350.50p 346.60p 347.00p 244234
14/09/2017 352.30p 354.00p 349.70p 350.50p 180474
13/09/2017 351.20p 353.30p 350.60p 352.10p 163551
12/09/2017 352.90p 354.00p 351.20p 351.20p 299893
11/09/2017 348.60p 354.60p 348.60p 351.90p 265094
08/09/2017 352.50p 354.00p 344.70p 352.00p 185950
07/09/2017 351.10p 357.00p 348.70p 352.30p 172393
06/09/2017 350.10p 351.90p 345.40p 349.40p 162046
05/09/2017 353.60p 353.60p 348.50p 350.40p 102118
04/09/2017 357.50p 357.50p 347.50p 351.40p 116262
01/09/2017 359.10p 359.10p 353.40p 354.00p 209841
31/08/2017 355.50p 357.20p 347.50p 356.50p 154306
30/08/2017 359.00p 359.00p 352.00p 354.00p 93350
29/08/2017 356.70p 356.70p 349.80p 352.30p 118365
25/08/2017 354.50p 357.50p 353.80p 353.80p 114665
24/08/2017 353.90p 356.70p 353.50p 356.10p 112512
23/08/2017 359.20p 359.20p 352.20p 353.90p 95323
22/08/2017 346.80p 356.80p 346.80p 355.30p 73830
21/08/2017 350.90p 356.50p 350.50p 355.50p 183449
18/08/2017 345.70p 354.10p 345.70p 353.70p 135950
17/08/2017 355.80p 355.80p 350.40p 352.10p 111995
16/08/2017 352.90p 356.90p 352.90p 354.80p 107988
15/08/2017 351.00p 354.40p 349.70p 352.70p 130424
14/08/2017 349.50p 352.10p 349.20p 351.80p 156070
11/08/2017 343.60p 349.80p 342.00p 348.60p 139953
10/08/2017 356.90p 356.90p 347.90p 348.70p 145716
09/08/2017 356.70p 356.70p 351.50p 355.90p 444902
08/08/2017 355.60p 358.30p 355.00p 357.60p 301339
07/08/2017 351.50p 357.90p 351.50p 356.00p 148734
04/08/2017 357.30p 357.30p 351.80p 354.10p 270389
03/08/2017 358.60p 358.60p 352.50p 357.00p 124227
02/08/2017 365.40p 365.40p 357.60p 359.50p 187364
01/08/2017 357.80p 368.00p 354.70p 358.00p 197954
31/07/2017 363.50p 363.50p 356.70p 359.00p 194532
28/07/2017 364.10p 364.10p 355.00p 358.90p 201392
27/07/2017 348.50p 362.30p 348.50p 361.50p 254746
26/07/2017 350.90p 356.30p 347.30p 354.90p 332721
25/07/2017 347.00p 351.50p 346.20p 350.90p 206566
24/07/2017 351.90p 352.00p 341.70p 347.40p 466394
21/07/2017 343.10p 352.70p 343.10p 352.70p 157318
20/07/2017 349.00p 349.20p 346.60p 349.20p 74067
19/07/2017 347.00p 347.80p 344.90p 347.80p 137720
18/07/2017 347.50p 348.90p 343.20p 347.00p 203376
17/07/2017 343.60p 346.00p 343.60p 345.50p 112554
14/07/2017 342.20p 344.50p 340.70p 344.50p 221375
13/07/2017 343.90p 343.90p 337.10p 342.30p 175001
12/07/2017 344.30p 345.00p 336.70p 338.50p 259267
11/07/2017 337.60p 341.20p 337.50p 340.10p 290124
10/07/2017 345.00p 345.00p 337.00p 342.40p 210932
07/07/2017 342.10p 342.80p 337.00p 342.80p 146745
06/07/2017 340.30p 342.90p 337.80p 339.50p 285891
05/07/2017 332.20p 339.90p 332.20p 339.00p 152290
04/07/2017 340.60p 340.60p 332.10p 334.30p 151385
03/07/2017 342.80p 345.00p 335.90p 337.90p 291793
30/06/2017 335.40p 342.70p 333.10p 342.70p 518144
29/06/2017 341.40p 342.70p 334.10p 335.60p 452732
28/06/2017 332.90p 341.60p 329.10p 340.80p 520511
27/06/2017 337.40p 337.50p 331.70p 333.90p 279888
26/06/2017 339.00p 341.40p 337.80p 338.90p 145581
23/06/2017 337.70p 337.80p 333.90p 337.40p 235332
22/06/2017 337.80p 339.00p 335.00p 337.00p 207237
21/06/2017 344.50p 345.40p 338.10p 338.20p 441052
20/06/2017 346.10p 349.20p 343.80p 344.90p 251613
19/06/2017 349.00p 349.00p 343.20p 347.20p 361110
16/06/2017 334.00p 349.60p 332.00p 348.80p 2779758
15/06/2017 339.50p 342.50p 329.10p 331.20p 781867
14/06/2017 343.30p 347.13p 341.90p 342.00p 423115
13/06/2017 340.80p 344.50p 337.40p 342.10p 220013
12/06/2017 339.90p 341.90p 337.10p 339.10p 298978
09/06/2017 342.70p 345.30p 337.10p 340.90p 474776
08/06/2017 341.00p 346.80p 341.00p 342.80p 656375
07/06/2017 335.80p 341.50p 335.80p 340.10p 493532
06/06/2017 342.20p 345.30p 336.20p 336.80p 472350
05/06/2017 349.40p 349.90p 342.00p 346.50p 552243
02/06/2017 347.40p 354.40p 346.60p 347.00p 766842
01/06/2017 340.10p 352.80p 338.10p 345.00p 1817636
31/05/2017 337.90p 340.40p 336.60p 338.60p 1566464
30/05/2017 336.30p 340.20p 336.10p 337.00p 1034765
26/05/2017 337.70p 337.70p 331.10p 331.70p 521796
25/05/2017 337.00p 337.00p 331.80p 334.60p 332999
24/05/2017 329.90p 337.10p 329.40p 336.70p 1236440
23/05/2017 322.10p 329.30p 322.10p 329.00p 730462
22/05/2017 323.80p 327.09p 323.00p 324.00p 743568
19/05/2017 320.20p 326.50p 320.20p 322.30p 323456
18/05/2017 330.00p 330.00p 320.70p 326.20p 406540
17/05/2017 333.60p 333.64p 324.80p 326.40p 608294
16/05/2017 327.50p 332.00p 327.50p 330.70p 343285
15/05/2017 334.70p 335.80p 329.30p 331.20p 443251
12/05/2017 337.10p 337.90p 334.20p 334.90p 140948
11/05/2017 335.50p 337.20p 334.70p 336.00p 205361
10/05/2017 336.50p 338.50p 335.20p 335.90p 339126
09/05/2017 336.50p 338.70p 334.10p 335.90p 498256
08/05/2017 336.50p 336.50p 332.20p 336.00p 1353946
05/05/2017 335.90p 335.90p 329.30p 331.90p 2789067
04/05/2017 330.50p 333.70p 329.10p 333.70p 291051
03/05/2017 330.50p 330.50p 327.50p 329.00p 556523
02/05/2017 329.80p 331.50p 326.65p 329.40p 354646
28/04/2017 332.00p 332.00p 326.50p 327.00p 320676
27/04/2017 327.70p 329.50p 326.90p 328.20p 613996
26/04/2017 323.40p 329.00p 323.40p 328.20p 348951
25/04/2017 330.00p 330.20p 326.60p 329.00p 243121
24/04/2017 328.30p 330.40p 323.60p 329.50p 301360
21/04/2017 326.10p 327.50p 323.90p 325.50p 217156
20/04/2017 332.40p 332.40p 324.10p 325.00p 263835
19/04/2017 324.80p 331.90p 324.50p 327.50p 706422
18/04/2017 325.80p 326.70p 319.40p 324.00p 396124
13/04/2017 320.10p 325.80p 318.90p 325.10p 358504
12/04/2017 321.50p 321.50p 314.80p 321.00p 210670
11/04/2017 312.80p 321.90p 312.80p 318.40p 317503
10/04/2017 317.60p 321.10p 317.30p 319.80p 278382
07/04/2017 317.00p 320.80p 316.40p 320.50p 190103
06/04/2017 317.70p 319.80p 313.50p 317.50p 354343
05/04/2017 315.60p 324.50p 313.70p 324.30p 401197
04/04/2017 315.60p 316.40p 311.15p 315.20p 364485
03/04/2017 315.60p 317.10p 311.90p 314.90p 434604
31/03/2017 312.00p 314.00p 306.50p 312.40p 352429
30/03/2017 307.70p 311.40p 301.13p 310.50p 199167
29/03/2017 298.40p 305.80p 298.40p 304.10p 222768
28/03/2017 297.50p 304.50p 297.50p 302.60p 320595
27/03/2017 301.20p 303.10p 298.60p 303.10p 135268
24/03/2017 304.00p 307.40p 301.50p 303.20p 96578
23/03/2017 302.80p 309.50p 301.40p 304.80p 176922
22/03/2017 305.50p 305.50p 300.93p 304.20p 138690

*Close Price adjusted for both dividends and splits