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
21/03/2017 312.20p 312.20p 304.04p 305.60p 360495
20/03/2017 309.20p 312.20p 305.50p 311.20p 498642
17/03/2017 299.90p 310.00p 299.90p 309.00p 274587
16/03/2017 301.00p 308.60p 301.00p 306.10p 227144
15/03/2017 311.70p 311.70p 302.80p 305.10p 120417
14/03/2017 306.70p 308.79p 304.30p 306.20p 650399
13/03/2017 303.40p 309.20p 303.30p 307.50p 138579
10/03/2017 300.70p 308.80p 300.70p 306.50p 337893
09/03/2017 305.60p 305.80p 301.00p 305.80p 143935
08/03/2017 311.50p 311.50p 302.10p 306.50p 272163
07/03/2017 307.20p 310.00p 305.00p 308.00p 154457
06/03/2017 308.40p 308.40p 305.20p 306.40p 320488
03/03/2017 312.50p 312.50p 305.40p 306.60p 224705
02/03/2017 315.30p 315.30p 302.40p 306.80p 762336
01/03/2017 311.90p 312.00p 307.60p 311.70p 317850
28/02/2017 311.60p 312.00p 303.90p 309.70p 412559
27/02/2017 308.10p 308.10p 301.54p 306.10p 171846
24/02/2017 305.00p 305.00p 298.50p 301.70p 360299
23/02/2017 302.50p 307.40p 302.50p 304.30p 119770
22/02/2017 306.00p 306.20p 302.07p 304.00p 138548
21/02/2017 311.60p 311.60p 304.30p 304.30p 246157
20/02/2017 308.30p 308.30p 302.10p 305.70p 134889
17/02/2017 311.50p 311.50p 301.50p 304.70p 327707
16/02/2017 310.00p 310.60p 304.30p 305.80p 233545
15/02/2017 320.00p 320.00p 313.80p 316.50p 639642
14/02/2017 314.70p 316.90p 311.81p 315.70p 196567
13/02/2017 314.10p 317.90p 312.79p 314.40p 431703
10/02/2017 320.00p 320.00p 311.10p 312.30p 761449
09/02/2017 310.60p 316.90p 310.60p 312.80p 329941
08/02/2017 317.30p 317.30p 313.60p 314.80p 292334
07/02/2017 311.00p 317.00p 311.00p 316.10p 496579
06/02/2017 314.60p 317.90p 313.60p 313.60p 235528
03/02/2017 315.60p 317.30p 311.40p 315.70p 304239
02/02/2017 315.00p 317.32p 308.00p 311.20p 1239756
01/02/2017 313.50p 314.00p 308.80p 312.50p 461086
31/01/2017 313.40p 313.70p 310.70p 313.10p 1087518
30/01/2017 311.40p 314.44p 308.07p 309.80p 1434461
27/01/2017 311.50p 313.20p 309.28p 310.40p 295256
26/01/2017 311.00p 316.90p 308.00p 312.00p 2350233
25/01/2017 305.80p 309.40p 304.39p 307.70p 150587
24/01/2017 308.30p 309.80p 304.00p 306.30p 267262
23/01/2017 300.00p 308.40p 300.00p 307.90p 285965
20/01/2017 308.80p 309.30p 306.70p 308.00p 371567
19/01/2017 306.90p 310.20p 306.90p 309.10p 240403
18/01/2017 305.70p 310.10p 305.10p 310.10p 226842
17/01/2017 311.00p 311.02p 303.70p 306.60p 226168
16/01/2017 308.20p 311.39p 303.50p 305.00p 453143
13/01/2017 309.40p 309.40p 302.90p 308.00p 222540
12/01/2017 308.60p 311.20p 306.10p 306.70p 340207
11/01/2017 307.10p 309.90p 304.30p 306.80p 283304
10/01/2017 306.10p 313.80p 306.10p 307.40p 730381
09/01/2017 309.70p 309.70p 300.50p 308.70p 532144
06/01/2017 302.50p 310.74p 302.50p 305.60p 238937
05/01/2017 307.10p 311.70p 304.10p 306.30p 423642
04/01/2017 298.00p 307.10p 298.00p 303.90p 350597
03/01/2017 302.00p 305.60p 301.10p 302.80p 232972
30/12/2016 301.40p 306.10p 298.70p 305.10p 123858
29/12/2016 299.50p 301.42p 294.50p 298.90p 233612
28/12/2016 296.70p 300.90p 296.70p 300.80p 94498
23/12/2016 299.50p 301.00p 297.90p 297.90p 84323
22/12/2016 300.00p 303.80p 296.30p 301.00p 192980
21/12/2016 293.40p 300.80p 292.50p 299.80p 399492
20/12/2016 300.10p 300.50p 292.20p 297.00p 540238
19/12/2016 291.10p 300.10p 290.70p 297.70p 526279
16/12/2016 285.40p 292.00p 284.45p 290.20p 339035
15/12/2016 291.50p 291.50p 282.80p 288.30p 431440
14/12/2016 286.80p 291.30p 284.00p 288.20p 686840
13/12/2016 288.20p 290.10p 286.30p 288.00p 219975
12/12/2016 288.40p 290.80p 282.50p 288.70p 221115
09/12/2016 287.80p 291.40p 281.69p 282.60p 209012
08/12/2016 290.00p 296.50p 284.30p 287.60p 297899
07/12/2016 286.80p 291.40p 282.28p 288.50p 561006
06/12/2016 279.60p 286.20p 277.65p 285.10p 297248
05/12/2016 281.40p 281.40p 272.90p 276.20p 3924629
02/12/2016 275.50p 276.97p 273.00p 274.20p 144904
01/12/2016 290.00p 290.00p 276.00p 276.00p 715033
30/11/2016 262.60p 288.50p 262.60p 287.40p 1532664
29/11/2016 261.60p 263.97p 261.20p 262.90p 98032
28/11/2016 267.00p 267.00p 261.00p 263.20p 99155
25/11/2016 258.00p 263.90p 258.00p 262.80p 118995
24/11/2016 266.90p 266.90p 261.20p 263.50p 63584
23/11/2016 264.30p 267.90p 261.90p 264.40p 186571
22/11/2016 266.10p 267.00p 264.30p 266.70p 327845
21/11/2016 261.00p 267.70p 260.00p 261.30p 155656
18/11/2016 265.00p 269.20p 262.90p 267.00p 440734
17/11/2016 263.60p 269.10p 263.60p 266.80p 164681
16/11/2016 269.30p 269.30p 264.30p 266.20p 288588
15/11/2016 270.30p 272.60p 264.30p 265.90p 283619
14/11/2016 270.60p 270.60p 265.50p 266.00p 174217
11/11/2016 270.80p 270.80p 263.40p 265.50p 168555
10/11/2016 260.00p 273.00p 259.90p 267.40p 1545076
09/11/2016 253.30p 260.00p 251.15p 258.60p 593279
08/11/2016 260.00p 261.60p 256.32p 259.80p 188933
07/11/2016 258.60p 261.90p 258.40p 258.60p 248401
04/11/2016 262.30p 262.60p 256.45p 258.60p 348894
03/11/2016 252.80p 268.40p 252.80p 258.60p 785999
02/11/2016 257.50p 261.00p 254.10p 258.60p 852905
01/11/2016 261.70p 261.70p 257.00p 258.20p 387556
31/10/2016 258.10p 261.70p 257.90p 260.00p 371817
28/10/2016 259.40p 262.00p 258.50p 260.80p 772873
27/10/2016 261.80p 262.30p 258.00p 260.00p 305324
26/10/2016 257.40p 265.10p 257.20p 263.50p 575060
25/10/2016 257.70p 266.30p 257.70p 263.40p 684205
24/10/2016 262.70p 265.00p 262.10p 263.80p 203054
21/10/2016 262.40p 266.70p 261.84p 263.00p 259166
20/10/2016 265.00p 265.00p 260.20p 263.60p 345848
19/10/2016 266.10p 266.10p 259.60p 262.30p 351418
18/10/2016 259.70p 266.90p 259.70p 262.40p 271274
17/10/2016 268.30p 268.30p 260.80p 263.50p 224717
14/10/2016 262.00p 267.50p 262.00p 264.90p 130089
13/10/2016 272.30p 272.30p 261.15p 262.20p 362299
12/10/2016 258.50p 268.40p 258.50p 266.00p 282842
11/10/2016 269.40p 270.00p 263.40p 264.40p 237582
10/10/2016 267.70p 273.00p 265.10p 265.10p 245617
07/10/2016 271.40p 275.90p 267.40p 269.00p 348793
06/10/2016 272.60p 277.90p 267.90p 270.90p 394040
05/10/2016 276.50p 276.50p 269.70p 272.70p 356641
04/10/2016 269.30p 279.50p 265.90p 269.60p 701915
03/10/2016 270.90p 274.00p 265.95p 267.70p 280463
30/09/2016 263.20p 270.52p 261.20p 263.80p 352540
29/09/2016 273.70p 273.70p 265.40p 267.40p 122394
28/09/2016 265.80p 272.20p 265.15p 269.80p 194725
27/09/2016 266.20p 269.20p 259.70p 263.00p 290744
26/09/2016 266.60p 275.00p 266.50p 268.90p 88296
23/09/2016 273.30p 275.80p 267.00p 273.30p 159846
22/09/2016 280.30p 280.90p 270.50p 271.90p 207274
21/09/2016 282.00p 286.56p 274.00p 277.20p 357001
20/09/2016 277.60p 282.00p 270.85p 281.10p 155676
19/09/2016 271.40p 277.60p 269.80p 276.30p 366639
16/09/2016 271.10p 275.90p 269.50p 272.00p 801271
15/09/2016 275.00p 275.00p 264.53p 269.60p 344930
14/09/2016 270.00p 271.00p 265.51p 268.50p 173722
13/09/2016 272.00p 276.20p 269.60p 269.60p 190213
12/09/2016 283.60p 283.60p 272.10p 273.90p 80674
09/09/2016 277.60p 284.20p 277.60p 279.50p 153459
08/09/2016 274.80p 284.20p 271.80p 283.80p 198274
07/09/2016 275.10p 278.50p 272.57p 277.70p 158512
06/09/2016 277.20p 280.00p 273.70p 274.30p 166961
05/09/2016 283.90p 285.76p 278.00p 278.70p 179005
02/09/2016 275.20p 291.40p 273.30p 283.90p 392962
01/09/2016 267.40p 276.50p 265.40p 275.30p 194165
31/08/2016 260.60p 266.40p 258.90p 265.10p 153701
30/08/2016 261.80p 265.55p 258.80p 263.00p 106337
26/08/2016 265.20p 268.13p 262.20p 265.30p 265525
25/08/2016 265.40p 272.95p 265.40p 267.00p 179799
24/08/2016 265.60p 274.30p 265.60p 272.50p 117375
23/08/2016 263.40p 275.00p 263.40p 271.00p 118432
22/08/2016 270.70p 278.40p 267.60p 269.60p 134100
19/08/2016 265.90p 278.50p 265.90p 275.00p 225987
18/08/2016 260.80p 274.39p 260.80p 270.80p 376604
17/08/2016 256.80p 264.60p 256.80p 263.00p 296187
16/08/2016 261.10p 262.00p 256.80p 259.20p 180770
15/08/2016 263.00p 263.10p 258.70p 261.00p 192899
12/08/2016 260.70p 262.70p 253.93p 257.60p 1457320
11/08/2016 253.50p 261.20p 252.80p 254.90p 206051
10/08/2016 256.60p 258.90p 252.10p 255.00p 587088
09/08/2016 259.90p 259.90p 254.10p 256.60p 353471
08/08/2016 257.50p 263.40p 254.37p 257.40p 215778
05/08/2016 246.30p 261.72p 245.32p 258.20p 364830
04/08/2016 238.90p 250.90p 238.90p 246.90p 125661
03/08/2016 237.90p 246.43p 237.40p 244.70p 122887
02/08/2016 244.10p 249.40p 238.30p 243.30p 153875
01/08/2016 249.10p 257.40p 248.00p 248.60p 192931
29/07/2016 249.20p 255.30p 249.20p 252.70p 284945
28/07/2016 254.60p 258.40p 250.40p 251.20p 499917
27/07/2016 242.30p 261.60p 241.00p 261.60p 559776
26/07/2016 236.90p 237.50p 234.20p 237.00p 353303
25/07/2016 239.90p 240.60p 235.80p 237.80p 157551
22/07/2016 241.10p 242.20p 234.30p 234.50p 119750
21/07/2016 240.00p 241.30p 235.00p 238.20p 988442
20/07/2016 235.50p 244.90p 235.50p 241.00p 168814
19/07/2016 239.60p 239.60p 233.90p 238.00p 157313
18/07/2016 231.00p 238.80p 231.00p 235.50p 199782
15/07/2016 237.80p 237.80p 234.53p 236.70p 727867
14/07/2016 234.50p 235.70p 232.00p 235.00p 237110
13/07/2016 239.80p 242.90p 234.70p 234.70p 395794
12/07/2016 234.50p 239.70p 229.30p 239.00p 447570
11/07/2016 217.00p 232.30p 215.70p 230.00p 196925
08/07/2016 213.20p 217.60p 213.20p 215.90p 279900
07/07/2016 211.20p 218.70p 209.80p 215.60p 286830
06/07/2016 220.40p 220.40p 212.00p 214.70p 283287
05/07/2016 231.40p 232.70p 220.70p 222.60p 914346
04/07/2016 237.70p 240.70p 231.70p 233.50p 827452
01/07/2016 239.00p 242.50p 233.60p 241.00p 274349
30/06/2016 233.50p 240.80p 230.00p 240.80p 363060
29/06/2016 217.00p 234.90p 214.00p 231.50p 490835
28/06/2016 216.40p 217.00p 207.40p 215.80p 339032
27/06/2016 223.40p 224.90p 207.60p 210.20p 679719
24/06/2016 242.60p 242.60p 150.00p 228.00p 655630
23/06/2016 259.60p 263.30p 256.82p 260.10p 657007
22/06/2016 255.00p 258.50p 249.02p 258.50p 320733
21/06/2016 256.00p 256.00p 248.20p 253.20p 208177
20/06/2016 245.60p 252.40p 243.60p 251.00p 239863
17/06/2016 228.40p 246.10p 228.40p 242.10p 944336
16/06/2016 238.30p 241.20p 229.83p 229.90p 535264
15/06/2016 236.70p 240.60p 235.20p 235.70p 396907
14/06/2016 239.00p 241.60p 233.70p 236.20p 472872
13/06/2016 242.20p 243.20p 240.50p 241.10p 266464
10/06/2016 250.00p 250.10p 241.20p 242.60p 269072
09/06/2016 251.60p 252.20p 249.70p 251.00p 84331

*Close Price adjusted for both dividends and splits