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
07/09/2011 130.10p 133.00p 127.20p 129.90p 960302
06/09/2011 128.60p 129.50p 125.50p 128.50p 149153
05/09/2011 128.00p 130.50p 127.50p 129.30p 328687
02/09/2011 133.50p 133.60p 129.70p 130.50p 416619
01/09/2011 133.00p 134.70p 131.10p 132.80p 168066
31/08/2011 131.40p 134.60p 131.00p 134.00p 244046
30/08/2011 133.00p 133.20p 128.00p 130.90p 154441
26/08/2011 130.00p 132.60p 128.40p 131.20p 216805
25/08/2011 130.00p 132.00p 130.00p 131.50p 173850
24/08/2011 128.00p 133.00p 127.65p 130.00p 276291
23/08/2011 128.00p 130.00p 127.90p 129.30p 178409
22/08/2011 126.00p 130.90p 126.00p 128.70p 176301
19/08/2011 128.70p 128.70p 122.80p 127.00p 443544
18/08/2011 131.80p 133.30p 125.40p 126.10p 421042
17/08/2011 132.00p 134.20p 131.10p 132.90p 242830
16/08/2011 133.10p 134.90p 131.60p 134.00p 217018
15/08/2011 135.00p 135.80p 131.40p 132.10p 148237
12/08/2011 128.00p 135.50p 125.00p 133.00p 256909
11/08/2011 125.70p 125.90p 120.30p 125.00p 596830
10/08/2011 132.30p 132.30p 121.30p 121.30p 350305
09/08/2011 122.00p 130.30p 117.00p 129.70p 486158
08/08/2011 130.30p 134.40p 122.10p 123.20p 213176
05/08/2011 135.00p 137.50p 130.70p 133.00p 439945
04/08/2011 141.50p 143.60p 135.00p 136.80p 316149
03/08/2011 140.30p 144.85p 140.30p 141.90p 199715
02/08/2011 146.50p 148.30p 141.60p 142.50p 142157
01/08/2011 151.00p 151.00p 146.00p 147.10p 257475
29/07/2011 152.00p 152.00p 147.00p 148.50p 147132
28/07/2011 152.50p 152.93p 148.00p 151.50p 7044167
27/07/2011 161.90p 161.90p 152.00p 152.00p 295778
26/07/2011 158.20p 160.20p 157.78p 158.70p 118954
25/07/2011 159.00p 161.25p 158.51p 159.80p 64323
22/07/2011 161.30p 161.50p 159.60p 159.70p 119913
21/07/2011 161.30p 162.35p 159.50p 159.60p 166475
20/07/2011 160.20p 163.50p 160.20p 161.50p 332823
19/07/2011 158.20p 162.00p 158.10p 160.70p 565914
18/07/2011 156.90p 164.94p 155.10p 158.50p 908412
15/07/2011 158.90p 160.00p 154.80p 160.00p 238143
14/07/2011 152.50p 158.70p 151.20p 158.20p 84364
13/07/2011 154.00p 156.70p 152.10p 152.70p 68180
12/07/2011 152.80p 157.00p 152.00p 154.90p 199362
11/07/2011 155.10p 157.20p 154.20p 157.00p 161972
08/07/2011 157.80p 159.10p 153.10p 154.90p 831182
07/07/2011 158.00p 159.00p 154.50p 158.90p 155460
06/07/2011 155.40p 157.90p 155.32p 155.50p 371203
05/07/2011 153.50p 159.80p 151.70p 156.40p 467990
04/07/2011 149.20p 153.76p 147.10p 152.00p 140400
01/07/2011 147.30p 149.00p 146.00p 147.40p 58256
30/06/2011 149.70p 149.90p 147.10p 148.50p 177465
29/06/2011 145.10p 148.40p 144.30p 147.60p 652996
28/06/2011 146.00p 146.00p 142.50p 143.50p 792098
27/06/2011 143.00p 145.00p 143.00p 145.00p 539667
24/06/2011 147.00p 147.00p 143.20p 144.50p 282207
23/06/2011 146.00p 146.00p 143.70p 144.40p 422273
22/06/2011 145.70p 146.30p 144.41p 144.60p 802938
21/06/2011 148.90p 148.90p 142.40p 144.80p 614961
20/06/2011 147.10p 149.10p 145.50p 147.00p 264395
17/06/2011 153.80p 153.80p 146.70p 149.10p 1004550
16/06/2011 157.00p 157.40p 153.00p 154.00p 289121
15/06/2011 161.20p 161.20p 156.70p 157.10p 222064
14/06/2011 159.70p 160.40p 159.10p 159.60p 394718
13/06/2011 159.30p 159.87p 156.87p 159.20p 173966
10/06/2011 156.30p 159.00p 155.60p 157.80p 357021
09/06/2011 154.40p 158.40p 153.10p 158.40p 133974
08/06/2011 159.30p 159.90p 152.21p 154.70p 343380
07/06/2011 159.50p 162.84p 158.00p 158.90p 462833
06/06/2011 163.10p 163.60p 159.10p 160.00p 523986
03/06/2011 167.10p 167.60p 160.00p 162.40p 676250
02/06/2011 166.60p 168.00p 164.82p 166.70p 282493
01/06/2011 168.70p 168.70p 165.00p 165.70p 234055
31/05/2011 165.40p 169.80p 165.40p 166.30p 400458
27/05/2011 169.00p 169.00p 167.20p 167.50p 407961
26/05/2011 165.40p 168.90p 165.40p 166.10p 564406
25/05/2011 166.00p 172.20p 165.00p 165.70p 953625
24/05/2011 166.90p 168.40p 165.60p 166.00p 525459
23/05/2011 171.00p 172.20p 165.00p 165.90p 90762
20/05/2011 172.70p 172.80p 171.50p 172.00p 132669
19/05/2011 172.70p 174.50p 171.80p 173.50p 299484
18/05/2011 172.90p 173.00p 169.30p 170.70p 76857
17/05/2011 171.10p 173.80p 169.80p 170.20p 103314
16/05/2011 171.60p 173.30p 168.00p 172.20p 146435
13/05/2011 172.30p 173.01p 170.50p 171.20p 55817
12/05/2011 173.80p 176.50p 170.50p 172.00p 205260
11/05/2011 174.90p 177.50p 174.10p 176.50p 1108254
10/05/2011 172.30p 173.70p 170.90p 173.70p 60906
09/05/2011 171.10p 174.30p 170.10p 170.60p 135220
06/05/2011 168.60p 174.20p 167.70p 173.40p 1940346
05/05/2011 169.80p 170.10p 166.30p 167.90p 185873
04/05/2011 168.30p 173.00p 168.10p 168.90p 160896
03/05/2011 170.20p 173.10p 168.00p 170.00p 217116
28/04/2011 168.70p 173.10p 168.70p 172.00p 707020
27/04/2011 167.40p 170.00p 165.90p 169.50p 275577
26/04/2011 163.00p 169.80p 163.00p 169.00p 410364
21/04/2011 165.80p 165.80p 160.60p 162.80p 183107
20/04/2011 168.20p 170.00p 163.00p 163.40p 332291
19/04/2011 168.00p 170.30p 168.00p 168.50p 137159
18/04/2011 172.90p 172.90p 168.40p 168.60p 192402
15/04/2011 168.00p 170.00p 168.00p 169.00p 45209
14/04/2011 169.50p 169.50p 168.00p 169.00p 212095
13/04/2011 169.10p 170.33p 168.20p 168.90p 90761
12/04/2011 171.40p 171.40p 169.00p 169.00p 247054
11/04/2011 171.40p 174.40p 170.00p 173.80p 204022
08/04/2011 170.20p 173.70p 169.53p 171.20p 122591
07/04/2011 172.00p 172.00p 169.00p 170.90p 451989
06/04/2011 169.00p 172.50p 169.00p 171.30p 126580
05/04/2011 169.50p 171.00p 169.40p 169.40p 326647
04/04/2011 169.40p 172.25p 169.00p 171.00p 108566
01/04/2011 170.80p 170.90p 168.90p 170.20p 217001
31/03/2011 173.30p 173.30p 168.20p 168.20p 284943
30/03/2011 173.80p 174.90p 171.00p 172.50p 245471
29/03/2011 173.50p 174.80p 170.60p 171.30p 166211
28/03/2011 177.00p 177.00p 173.50p 173.90p 211834
25/03/2011 171.50p 176.00p 171.50p 175.50p 370917
24/03/2011 169.80p 174.90p 169.60p 174.90p 182265
23/03/2011 173.00p 174.70p 170.00p 170.30p 619353
22/03/2011 173.90p 176.50p 173.00p 175.40p 233092
21/03/2011 175.00p 180.00p 173.80p 173.80p 198131
18/03/2011 168.90p 174.90p 168.90p 173.90p 524644
17/03/2011 166.10p 171.00p 166.10p 169.60p 192095
16/03/2011 168.50p 168.90p 165.40p 166.30p 153711
15/03/2011 169.60p 169.64p 163.00p 168.50p 699673
14/03/2011 173.50p 173.59p 170.20p 170.50p 97925
11/03/2011 172.60p 173.70p 170.30p 172.60p 211661
10/03/2011 175.00p 176.00p 170.10p 172.50p 480169
09/03/2011 175.60p 180.00p 175.20p 175.20p 169114
08/03/2011 183.50p 186.00p 181.10p 183.30p 136201
07/03/2011 177.50p 186.00p 177.50p 184.70p 358223
04/03/2011 174.10p 180.00p 173.20p 179.70p 310722
03/03/2011 175.00p 178.90p 170.20p 171.90p 228939
02/03/2011 176.40p 177.60p 175.00p 175.00p 246330
01/03/2011 181.00p 181.37p 176.50p 179.00p 305966
28/02/2011 174.10p 180.20p 171.00p 179.60p 507263
25/02/2011 172.00p 173.80p 170.40p 172.80p 97110
24/02/2011 171.40p 173.00p 168.50p 170.40p 164921
23/02/2011 173.30p 175.00p 168.00p 173.90p 463809
22/02/2011 180.20p 180.50p 173.00p 175.00p 377630
21/02/2011 186.90p 186.90p 180.40p 181.60p 360408
18/02/2011 182.70p 186.50p 182.70p 185.40p 320706
17/02/2011 176.00p 183.60p 175.13p 183.20p 947320
16/02/2011 170.00p 177.40p 169.40p 177.40p 394540
15/02/2011 165.00p 170.50p 165.00p 169.50p 1295925
14/02/2011 164.88p 167.60p 162.80p 165.00p 95041
11/02/2011 163.90p 166.60p 163.10p 165.80p 104568
10/02/2011 164.50p 165.30p 161.20p 163.70p 331949
09/02/2011 166.10p 166.90p 163.30p 163.40p 142309
08/02/2011 167.70p 167.70p 164.50p 166.50p 189778
07/02/2011 162.60p 167.51p 162.00p 167.00p 1013751
04/02/2011 159.20p 164.05p 159.20p 163.20p 299410
03/02/2011 161.60p 164.10p 159.60p 159.60p 187890
02/02/2011 161.50p 167.70p 160.00p 163.40p 384931
01/02/2011 160.00p 161.40p 158.70p 161.30p 884465
31/01/2011 159.10p 160.10p 157.20p 160.00p 223279
28/01/2011 160.00p 160.10p 157.00p 158.70p 219850
27/01/2011 162.80p 162.80p 158.70p 159.20p 296074
26/01/2011 164.00p 164.00p 161.50p 163.00p 400360
25/01/2011 169.50p 169.50p 160.60p 162.50p 278022
24/01/2011 168.00p 168.50p 167.00p 168.00p 149474
21/01/2011 170.00p 170.00p 167.00p 168.50p 207583
20/01/2011 170.00p 171.03p 167.50p 169.00p 135527
19/01/2011 173.10p 173.10p 169.00p 170.30p 594360
18/01/2011 173.30p 175.09p 172.00p 173.00p 180595
17/01/2011 175.00p 175.00p 172.80p 173.80p 463550
14/01/2011 175.00p 176.40p 173.40p 173.50p 767061
13/01/2011 179.00p 179.60p 175.00p 176.00p 332110
12/01/2011 171.50p 180.50p 171.40p 177.50p 1282549
11/01/2011 167.00p 172.30p 163.00p 172.30p 438786
10/01/2011 164.00p 166.61p 164.00p 166.00p 252868
07/01/2011 166.90p 167.00p 165.20p 166.00p 1356411
06/01/2011 169.20p 169.20p 165.60p 165.80p 2616626
05/01/2011 162.10p 169.60p 162.00p 169.60p 362031
04/01/2011 159.00p 164.44p 155.50p 164.00p 1133632
31/12/2010 158.00p 158.80p 156.80p 158.80p 31936
30/12/2010 156.70p 158.00p 155.50p 157.40p 206133
29/12/2010 157.00p 159.70p 156.10p 158.70p 137009
24/12/2010 156.00p 157.00p 156.00p 157.00p 70766
23/12/2010 158.00p 159.40p 156.00p 158.60p 1362869
22/12/2010 157.20p 160.00p 156.50p 160.00p 106192
21/12/2010 156.30p 159.00p 156.30p 159.00p 1583420
20/12/2010 153.70p 156.90p 152.90p 156.40p 370849
17/12/2010 149.50p 155.50p 148.50p 155.50p 2349195
16/12/2010 150.75p 153.00p 149.35p 149.50p 3500484
15/12/2010 159.50p 160.00p 150.00p 151.00p 1952179
14/12/2010 157.00p 160.00p 156.75p 160.00p 195738
13/12/2010 157.75p 157.75p 153.25p 157.00p 485866
10/12/2010 155.00p 155.00p 153.02p 153.25p 154357
09/12/2010 157.00p 157.00p 152.25p 154.00p 190539
08/12/2010 152.00p 155.50p 152.00p 154.00p 86242
07/12/2010 157.75p 157.75p 155.50p 156.50p 462760
06/12/2010 157.00p 157.00p 152.75p 155.00p 153316
03/12/2010 156.00p 160.00p 154.00p 154.00p 2490936
02/12/2010 148.00p 155.50p 146.10p 155.00p 5826302
01/12/2010 147.00p 149.00p 145.00p 148.00p 705237
30/11/2010 144.00p 145.75p 144.00p 145.75p 327819
29/11/2010 140.00p 144.75p 140.00p 144.00p 840202
26/11/2010 138.50p 140.03p 136.50p 139.50p 194706
25/11/2010 137.00p 139.00p 136.50p 139.00p 215065
24/11/2010 135.25p 137.75p 133.00p 137.00p 130979
23/11/2010 138.00p 141.00p 136.00p 136.25p 90789
22/11/2010 138.00p 142.25p 138.00p 138.00p 161382
19/11/2010 139.00p 140.00p 138.00p 138.00p 21081

*Close Price adjusted for both dividends and splits