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
08/06/2016 249.10p 253.20p 249.00p 252.50p 224361
07/06/2016 251.40p 255.40p 250.00p 250.00p 137728
06/06/2016 251.40p 255.70p 250.00p 253.80p 305341
03/06/2016 255.90p 256.60p 251.60p 253.00p 471368
02/06/2016 253.00p 256.30p 253.00p 256.30p 650781
01/06/2016 253.50p 256.80p 253.00p 254.20p 246937
31/05/2016 258.50p 260.50p 255.00p 258.00p 603735
27/05/2016 258.80p 258.80p 251.20p 253.00p 289155
26/05/2016 254.40p 255.40p 252.10p 252.60p 442425
25/05/2016 259.00p 260.70p 257.50p 258.70p 542780
24/05/2016 255.40p 261.80p 255.40p 259.00p 356419
23/05/2016 254.00p 260.00p 254.00p 257.50p 488157
20/05/2016 259.00p 262.00p 254.10p 258.00p 234929
19/05/2016 270.00p 270.99p 254.00p 256.50p 1578049
18/05/2016 279.40p 280.00p 275.10p 275.80p 664240
17/05/2016 275.80p 282.10p 275.00p 280.10p 163437
16/05/2016 273.90p 277.50p 273.90p 275.40p 135778
13/05/2016 276.80p 277.40p 272.90p 276.10p 91497
12/05/2016 273.70p 278.30p 272.80p 274.60p 153136
11/05/2016 275.50p 276.00p 273.50p 274.10p 314746
10/05/2016 280.20p 280.20p 274.40p 274.90p 195917
09/05/2016 275.00p 279.50p 275.00p 276.20p 366474
06/05/2016 272.00p 280.30p 272.00p 274.00p 395714
05/05/2016 270.50p 274.90p 270.50p 272.50p 375047
04/05/2016 272.00p 274.20p 271.00p 271.10p 116751
03/05/2016 271.50p 279.30p 271.50p 272.80p 145244
29/04/2016 279.50p 279.50p 271.10p 274.00p 148128
28/04/2016 281.20p 283.00p 275.90p 277.60p 173362
27/04/2016 284.80p 285.40p 280.70p 283.00p 246534
26/04/2016 278.50p 284.30p 278.50p 281.80p 164059
25/04/2016 281.40p 282.00p 278.30p 281.40p 251175
22/04/2016 276.20p 282.00p 275.20p 276.60p 137908
21/04/2016 278.50p 284.20p 276.70p 276.70p 178408
20/04/2016 281.50p 284.55p 280.20p 283.80p 209984
19/04/2016 281.00p 286.50p 280.10p 284.00p 286516
18/04/2016 273.80p 279.20p 272.60p 279.20p 307200
15/04/2016 274.50p 275.00p 271.30p 275.00p 1146679
14/04/2016 274.50p 274.50p 272.20p 274.20p 427630
13/04/2016 271.00p 274.30p 269.10p 273.60p 1332405
12/04/2016 270.50p 270.50p 266.60p 269.00p 323347
11/04/2016 267.50p 270.70p 265.50p 269.30p 1178295
08/04/2016 264.00p 268.10p 264.00p 267.10p 233929
07/04/2016 265.40p 268.60p 264.50p 264.50p 261089
06/04/2016 264.40p 269.80p 264.40p 265.70p 243306
05/04/2016 281.40p 281.40p 268.00p 269.50p 303684
04/04/2016 261.30p 282.00p 260.50p 279.60p 1208037
01/04/2016 259.00p 260.50p 253.10p 258.50p 154881
31/03/2016 260.10p 260.50p 255.55p 259.40p 180380
30/03/2016 259.70p 260.10p 257.00p 259.00p 308649
29/03/2016 254.50p 258.10p 252.80p 255.90p 175853
24/03/2016 256.20p 260.50p 253.27p 255.90p 302578
23/03/2016 261.50p 261.90p 255.00p 255.60p 257651
22/03/2016 262.00p 262.00p 257.00p 259.50p 1393603
21/03/2016 262.00p 262.00p 258.80p 260.00p 423939
18/03/2016 261.10p 261.90p 254.00p 259.10p 908477
17/03/2016 264.40p 264.40p 255.70p 258.20p 487982
16/03/2016 261.00p 263.00p 258.70p 260.90p 307850
15/03/2016 261.50p 261.50p 258.90p 259.70p 297238
14/03/2016 260.00p 263.70p 257.66p 261.70p 445536
11/03/2016 257.00p 260.10p 254.89p 258.90p 211139
10/03/2016 256.30p 259.40p 255.10p 255.30p 115980
09/03/2016 261.60p 261.60p 254.50p 256.60p 327692
08/03/2016 259.90p 260.30p 256.60p 256.60p 112587
07/03/2016 262.60p 263.00p 260.30p 261.90p 235529
04/03/2016 261.00p 263.40p 258.60p 262.00p 688620
03/03/2016 260.00p 260.70p 257.20p 260.00p 449912
02/03/2016 261.00p 261.00p 254.60p 258.00p 210191
01/03/2016 258.90p 260.90p 257.70p 259.60p 321133
29/02/2016 258.90p 259.50p 252.40p 259.50p 358691
26/02/2016 256.60p 259.10p 250.00p 257.40p 185594
25/02/2016 254.60p 254.60p 250.00p 250.70p 147632
24/02/2016 262.60p 266.95p 249.00p 249.00p 1029642
23/02/2016 257.20p 259.20p 252.13p 257.90p 594613
22/02/2016 251.10p 254.80p 247.64p 253.90p 48159
19/02/2016 257.20p 257.20p 247.10p 249.30p 325254
18/02/2016 256.50p 256.90p 249.31p 253.40p 724671
17/02/2016 252.40p 262.30p 250.80p 258.40p 958404
16/02/2016 251.70p 260.70p 251.50p 252.40p 215462
15/02/2016 250.40p 259.60p 249.86p 255.80p 356683
12/02/2016 241.70p 249.70p 240.10p 246.30p 368389
11/02/2016 250.00p 251.09p 241.70p 244.00p 242210
10/02/2016 245.60p 256.80p 245.60p 251.70p 206200
09/02/2016 252.00p 254.36p 245.30p 247.60p 1017978
08/02/2016 260.00p 262.30p 253.00p 254.10p 778776
05/02/2016 257.10p 270.80p 257.10p 260.00p 262657
04/02/2016 270.30p 270.75p 257.04p 262.20p 369795
03/02/2016 281.20p 282.32p 263.20p 265.80p 1396193
02/02/2016 283.50p 286.43p 280.79p 282.10p 637798
01/02/2016 282.00p 287.20p 276.40p 286.80p 349231
29/01/2016 274.70p 279.90p 274.70p 278.50p 251828
28/01/2016 276.00p 278.50p 273.00p 277.00p 258162
27/01/2016 279.00p 279.80p 273.90p 275.10p 7697705
26/01/2016 272.00p 274.90p 269.30p 274.50p 2246029
25/01/2016 274.30p 279.00p 274.00p 274.60p 185275
22/01/2016 275.00p 277.51p 272.52p 276.40p 219022
21/01/2016 273.00p 275.60p 268.60p 273.00p 135514
20/01/2016 276.00p 277.21p 268.00p 272.50p 294703
19/01/2016 275.50p 281.50p 274.50p 276.00p 878294
18/01/2016 278.50p 279.00p 274.30p 277.70p 277387
15/01/2016 280.50p 280.50p 276.60p 279.00p 967590
14/01/2016 287.00p 287.00p 280.50p 280.60p 487428
13/01/2016 290.40p 294.00p 288.73p 289.60p 151057
12/01/2016 293.00p 293.00p 286.10p 288.40p 408637
11/01/2016 296.30p 297.20p 290.90p 291.30p 285827
08/01/2016 303.00p 304.00p 296.40p 296.40p 206125
07/01/2016 307.70p 308.08p 299.30p 301.70p 526377
06/01/2016 304.50p 313.90p 300.00p 310.80p 451385
05/01/2016 307.10p 309.60p 302.90p 303.60p 312157
04/01/2016 307.10p 313.20p 304.56p 309.00p 248966
31/12/2015 314.30p 315.92p 310.10p 310.10p 115117
30/12/2015 312.50p 317.00p 312.50p 315.00p 127266
29/12/2015 307.30p 319.30p 307.30p 319.30p 188355
24/12/2015 312.50p 312.50p 309.06p 309.80p 44471
23/12/2015 306.60p 314.30p 304.30p 312.70p 134786
22/12/2015 308.00p 311.00p 306.00p 306.30p 176477
21/12/2015 301.30p 310.20p 301.30p 307.70p 263421
18/12/2015 299.30p 305.00p 298.00p 303.40p 268663
17/12/2015 289.80p 300.10p 289.80p 300.10p 356740
16/12/2015 285.10p 293.50p 285.10p 293.50p 198396
15/12/2015 286.50p 293.60p 286.00p 291.30p 105036
14/12/2015 285.00p 290.90p 285.00p 287.90p 214897
11/12/2015 291.80p 291.80p 285.10p 287.10p 162643
10/12/2015 290.00p 291.00p 284.40p 289.10p 197722
09/12/2015 290.00p 290.00p 282.10p 287.70p 393003
08/12/2015 291.90p 291.90p 284.80p 286.50p 318453
07/12/2015 287.00p 296.01p 285.40p 285.40p 2704781
04/12/2015 293.10p 295.00p 284.70p 293.30p 280286
03/12/2015 270.00p 290.40p 259.99p 289.60p 3401245
02/12/2015 263.90p 273.20p 259.10p 269.00p 1170447
01/12/2015 258.00p 264.20p 254.92p 257.50p 382328
30/11/2015 262.00p 263.10p 256.50p 261.00p 394643
27/11/2015 262.00p 262.00p 256.00p 256.90p 134735
26/11/2015 257.00p 261.60p 255.00p 260.10p 86049
25/11/2015 264.20p 264.20p 257.50p 257.60p 108768
24/11/2015 265.20p 265.34p 260.00p 261.30p 132373
23/11/2015 268.00p 268.10p 260.10p 264.70p 917302
20/11/2015 265.00p 265.00p 261.00p 265.00p 135985
19/11/2015 265.00p 265.00p 257.10p 262.50p 974298
18/11/2015 263.00p 263.00p 255.50p 258.30p 274073
17/11/2015 263.00p 264.00p 259.00p 259.60p 485613
16/11/2015 257.00p 261.00p 257.00p 258.00p 256168
13/11/2015 260.20p 261.00p 256.50p 259.10p 241258
12/11/2015 273.90p 273.90p 261.00p 262.80p 308649
11/11/2015 269.00p 270.60p 265.70p 268.20p 91336
10/11/2015 262.60p 266.80p 259.20p 263.90p 112649
09/11/2015 268.10p 271.90p 262.40p 266.90p 199914
06/11/2015 272.50p 272.50p 264.50p 267.50p 192612
05/11/2015 276.90p 276.90p 266.70p 267.20p 314162
04/11/2015 278.00p 278.00p 270.00p 272.50p 132654
03/11/2015 268.50p 276.10p 268.50p 273.80p 114097
02/11/2015 270.00p 274.70p 270.00p 272.00p 189395
30/10/2015 264.00p 271.70p 264.00p 270.00p 119436
29/10/2015 266.50p 270.70p 266.10p 270.70p 160852
28/10/2015 258.40p 268.00p 257.60p 268.00p 150137
27/10/2015 255.00p 258.80p 255.00p 258.10p 132488
26/10/2015 258.40p 260.00p 255.20p 257.70p 174537
23/10/2015 258.40p 263.00p 254.40p 263.00p 185799
22/10/2015 257.30p 260.70p 251.70p 259.40p 116229
21/10/2015 255.90p 255.90p 251.00p 254.00p 192551
20/10/2015 257.00p 257.00p 251.10p 254.80p 156844
19/10/2015 250.30p 252.30p 247.70p 251.00p 177715
16/10/2015 258.90p 260.20p 249.30p 250.00p 168975
15/10/2015 260.00p 260.80p 256.50p 259.50p 115469
14/10/2015 259.10p 259.90p 253.70p 256.30p 126808
13/10/2015 259.00p 261.90p 251.60p 253.80p 164569
12/10/2015 263.10p 266.40p 260.60p 261.90p 186151
09/10/2015 262.90p 269.70p 262.90p 265.30p 96984
08/10/2015 267.50p 269.70p 263.20p 266.70p 252453
07/10/2015 267.60p 270.60p 262.70p 269.30p 216460
06/10/2015 256.90p 268.00p 256.50p 267.60p 570748
05/10/2015 249.40p 255.50p 249.40p 253.50p 251050
02/10/2015 254.00p 260.90p 249.00p 249.00p 297562
01/10/2015 259.70p 260.70p 254.80p 254.80p 244644
30/09/2015 265.50p 265.70p 256.50p 257.00p 205637
29/09/2015 265.80p 265.80p 259.70p 260.10p 351093
28/09/2015 268.80p 270.30p 265.40p 265.80p 127733
25/09/2015 275.30p 275.90p 269.56p 269.60p 198814
24/09/2015 285.10p 287.66p 270.00p 271.60p 405695
23/09/2015 289.20p 290.00p 285.50p 285.50p 3494892
22/09/2015 293.30p 294.10p 287.90p 289.80p 441740
21/09/2015 290.00p 293.80p 290.00p 292.50p 146018
18/09/2015 288.60p 293.50p 287.20p 293.30p 914969
17/09/2015 280.00p 289.00p 278.38p 287.20p 1295880
16/09/2015 279.20p 280.50p 277.20p 278.70p 255531
15/09/2015 276.40p 280.20p 274.60p 278.90p 80233
14/09/2015 278.90p 281.30p 276.80p 278.80p 88403
11/09/2015 275.10p 280.00p 273.80p 280.00p 145054
10/09/2015 276.40p 277.00p 274.50p 276.00p 242881
09/09/2015 283.00p 283.00p 276.50p 276.80p 550908
08/09/2015 278.50p 280.00p 276.80p 277.00p 290283
07/09/2015 280.90p 281.00p 277.20p 279.00p 154807
04/09/2015 278.80p 280.60p 277.30p 278.20p 173773
03/09/2015 278.50p 283.50p 278.00p 281.00p 124393
02/09/2015 278.00p 280.50p 274.04p 277.00p 104995
01/09/2015 280.20p 280.20p 272.40p 275.80p 110193
28/08/2015 280.80p 283.40p 277.30p 283.40p 156998
27/08/2015 280.80p 283.70p 276.39p 280.80p 166700
26/08/2015 276.00p 279.50p 272.90p 275.80p 244742
25/08/2015 279.10p 285.00p 278.60p 281.00p 279892
24/08/2015 283.20p 285.50p 270.60p 277.10p 357073

*Close Price adjusted for both dividends and splits