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
06/08/2019 292.40p 296.80p 292.20p 293.80p 392810
05/08/2019 299.40p 302.80p 294.40p 296.00p 246941
02/08/2019 313.00p 313.16p 304.00p 305.80p 210379
01/08/2019 313.20p 317.40p 312.80p 314.60p 355729
31/07/2019 320.60p 321.00p 318.00p 318.40p 295786
30/07/2019 321.20p 324.20p 319.11p 321.60p 255640
29/07/2019 324.20p 327.10p 320.00p 322.40p 571629
26/07/2019 318.40p 320.80p 315.50p 320.80p 382862
25/07/2019 318.00p 323.40p 313.60p 316.80p 381348
24/07/2019 316.20p 316.40p 313.80p 315.00p 264791
23/07/2019 314.20p 315.26p 313.20p 314.20p 177662
22/07/2019 313.80p 313.80p 310.20p 311.20p 161519
19/07/2019 303.20p 313.40p 303.20p 311.80p 400970
18/07/2019 309.80p 312.20p 309.00p 310.60p 207108
17/07/2019 314.00p 316.40p 314.00p 314.20p 309489
16/07/2019 314.80p 316.40p 314.00p 314.60p 387724
15/07/2019 315.00p 316.00p 312.80p 314.80p 275233
12/07/2019 315.20p 317.20p 314.00p 314.60p 157326
11/07/2019 317.60p 317.60p 313.20p 314.60p 403058
10/07/2019 315.20p 316.60p 314.00p 314.60p 200084
09/07/2019 315.80p 316.40p 311.60p 314.20p 348138
08/07/2019 313.20p 317.00p 313.20p 316.00p 248462
05/07/2019 317.40p 317.40p 312.44p 315.40p 393483
04/07/2019 309.80p 315.40p 309.80p 314.00p 249204
03/07/2019 315.00p 315.00p 310.40p 312.00p 373738
02/07/2019 312.00p 312.60p 308.40p 311.20p 558981
01/07/2019 312.00p 312.00p 307.40p 307.40p 391832
28/06/2019 307.00p 319.80p 302.00p 305.80p 619410
27/06/2019 308.00p 308.00p 303.20p 304.40p 358757
26/06/2019 298.00p 305.00p 298.00p 302.20p 1206804
25/06/2019 303.00p 305.60p 301.00p 301.00p 702847
24/06/2019 308.40p 308.40p 300.60p 304.20p 373459
21/06/2019 307.60p 307.80p 300.80p 303.00p 1044537
20/06/2019 303.00p 303.80p 300.20p 303.60p 733548
19/06/2019 300.40p 303.60p 299.00p 301.20p 528941
18/06/2019 299.80p 302.82p 295.40p 302.00p 395268
17/06/2019 309.80p 309.80p 299.20p 299.80p 616290
14/06/2019 305.60p 305.60p 301.80p 302.20p 234223
13/06/2019 307.60p 307.60p 300.80p 303.00p 775610
12/06/2019 313.20p 313.20p 303.68p 305.00p 176175
11/06/2019 310.60p 310.60p 306.18p 307.80p 184248
10/06/2019 312.40p 312.40p 305.00p 305.80p 257344
07/06/2019 307.80p 308.00p 305.20p 306.40p 542020
06/06/2019 309.40p 309.40p 303.20p 304.00p 200214
05/06/2019 299.00p 308.20p 299.00p 307.40p 375576
04/06/2019 298.80p 307.20p 298.40p 306.00p 284380
03/06/2019 300.40p 303.00p 300.00p 300.80p 496339
31/05/2019 312.20p 312.20p 303.20p 303.20p 368385
30/05/2019 297.20p 309.00p 297.20p 307.40p 316535
29/05/2019 299.20p 302.80p 297.40p 301.80p 433330
28/05/2019 301.40p 304.00p 298.60p 301.00p 427528
24/05/2019 308.80p 308.80p 303.80p 305.60p 219906
23/05/2019 306.20p 308.20p 300.60p 303.60p 448717
22/05/2019 309.80p 310.80p 307.20p 309.80p 969936
21/05/2019 310.80p 312.20p 306.40p 308.80p 215255
20/05/2019 313.20p 313.20p 306.00p 308.00p 248682
17/05/2019 308.80p 312.00p 302.40p 310.00p 524187
16/05/2019 309.60p 309.60p 302.20p 305.00p 261909
15/05/2019 305.80p 307.40p 303.00p 303.00p 363598
14/05/2019 306.80p 307.40p 302.20p 303.40p 454071
13/05/2019 312.60p 312.60p 302.60p 304.80p 1054781
10/05/2019 310.00p 313.20p 304.00p 306.00p 980228
09/05/2019 334.40p 334.40p 319.70p 321.00p 161085
08/05/2019 324.60p 328.00p 319.40p 327.20p 484485
07/05/2019 331.00p 331.00p 321.00p 322.00p 199385
03/05/2019 333.20p 333.20p 322.80p 324.60p 240046
02/05/2019 332.40p 332.40p 324.20p 325.20p 207082
01/05/2019 329.00p 330.40p 323.40p 325.80p 151291
30/04/2019 336.80p 336.80p 325.60p 327.20p 1242108
29/04/2019 326.00p 330.60p 326.00p 330.60p 242741
26/04/2019 338.00p 338.00p 328.60p 329.00p 164025
25/04/2019 337.80p 337.80p 329.20p 329.40p 220670
24/04/2019 322.40p 332.20p 322.40p 332.20p 186728
23/04/2019 326.20p 333.20p 326.20p 330.00p 550337
18/04/2019 323.80p 334.80p 323.80p 333.40p 410899
17/04/2019 337.40p 337.40p 330.80p 331.80p 233938
16/04/2019 332.00p 335.80p 330.20p 335.00p 232473
15/04/2019 334.60p 334.60p 328.00p 332.00p 220009
12/04/2019 335.40p 335.40p 326.17p 330.80p 176941
11/04/2019 330.80p 330.80p 323.00p 330.00p 261453
10/04/2019 329.80p 330.00p 319.00p 324.20p 179248
09/04/2019 336.80p 336.80p 320.80p 322.80p 137491
08/04/2019 339.40p 341.20p 328.40p 330.00p 117025
05/04/2019 334.00p 334.60p 323.80p 332.00p 284681
04/04/2019 319.20p 331.00p 319.20p 329.60p 169081
03/04/2019 320.60p 326.20p 319.50p 326.20p 192352
02/04/2019 310.00p 320.60p 310.00p 320.60p 194814
01/04/2019 316.20p 316.20p 310.20p 314.40p 289044
29/03/2019 316.20p 316.20p 310.80p 312.20p 160045
28/03/2019 303.00p 312.80p 303.00p 309.80p 251638
27/03/2019 305.00p 313.00p 305.00p 311.60p 337116
26/03/2019 311.80p 314.80p 309.20p 311.80p 165115
25/03/2019 314.00p 318.20p 311.15p 312.20p 224544
22/03/2019 334.40p 334.40p 317.40p 318.80p 370477
21/03/2019 332.20p 332.20p 324.20p 329.60p 202487
20/03/2019 336.00p 336.00p 328.00p 330.00p 276856
19/03/2019 335.60p 335.60p 328.60p 331.40p 191818
18/03/2019 322.20p 331.20p 322.20p 330.20p 334648
15/03/2019 330.40p 331.40p 323.40p 331.20p 477188
14/03/2019 308.20p 322.80p 308.20p 322.00p 336726
13/03/2019 309.60p 317.40p 309.60p 314.80p 313130
12/03/2019 311.80p 320.00p 311.20p 315.40p 382421
11/03/2019 310.80p 312.20p 308.00p 309.40p 168703
08/03/2019 307.40p 313.80p 306.66p 307.60p 672148
07/03/2019 315.20p 318.21p 314.20p 317.00p 356308
06/03/2019 315.00p 324.20p 315.00p 321.00p 337766
05/03/2019 326.40p 326.40p 317.60p 324.00p 382691
04/03/2019 325.00p 327.30p 316.40p 318.60p 296609
01/03/2019 320.20p 323.20p 315.60p 323.20p 419858
28/02/2019 308.60p 314.70p 307.00p 314.00p 249607
27/02/2019 298.00p 310.20p 298.00p 310.00p 306389
26/02/2019 306.80p 309.60p 304.40p 305.20p 366437
25/02/2019 304.20p 312.20p 304.20p 310.40p 205870
22/02/2019 315.40p 315.40p 308.80p 309.20p 324073
21/02/2019 315.00p 315.00p 306.20p 312.00p 317060
20/02/2019 297.80p 309.00p 297.80p 307.40p 217139
19/02/2019 300.40p 310.00p 300.40p 304.20p 358165
18/02/2019 294.40p 312.40p 294.40p 308.80p 357139
15/02/2019 292.00p 303.00p 292.00p 300.60p 958280
14/02/2019 298.00p 307.00p 297.40p 297.40p 479903
13/02/2019 291.00p 306.40p 290.60p 303.80p 302466
12/02/2019 290.20p 298.80p 286.70p 298.00p 257238
11/02/2019 288.80p 298.00p 288.80p 295.40p 294170
08/02/2019 292.40p 297.60p 292.40p 295.60p 218774
07/02/2019 298.00p 304.00p 295.20p 295.60p 363700
06/02/2019 299.20p 308.20p 297.60p 305.40p 588856
05/02/2019 301.60p 304.00p 298.60p 301.60p 1128844
04/02/2019 304.80p 306.60p 296.40p 303.40p 773313
01/02/2019 304.00p 304.20p 296.60p 297.60p 607671
31/01/2019 299.40p 309.60p 299.00p 299.00p 465761
30/01/2019 293.60p 302.60p 292.00p 302.60p 426877
29/01/2019 292.60p 303.20p 292.60p 299.60p 194080
28/01/2019 294.60p 304.00p 294.60p 298.60p 407633
25/01/2019 300.40p 308.60p 299.80p 299.80p 369513
24/01/2019 296.20p 308.20p 296.20p 305.00p 488074
23/01/2019 306.80p 313.00p 299.80p 305.00p 550691
22/01/2019 312.20p 319.20p 311.40p 314.60p 623268
21/01/2019 316.40p 327.40p 316.40p 318.20p 182508
18/01/2019 309.20p 327.60p 307.40p 324.20p 315605
17/01/2019 307.20p 316.80p 307.20p 316.60p 259409
16/01/2019 324.00p 327.92p 309.20p 315.80p 496331
15/01/2019 323.60p 333.00p 323.60p 328.00p 460998
14/01/2019 329.20p 333.00p 326.20p 327.20p 286613
11/01/2019 338.80p 338.80p 329.20p 332.00p 366047
10/01/2019 333.00p 341.60p 327.20p 332.40p 391643
09/01/2019 331.00p 344.20p 331.00p 340.40p 1008176
08/01/2019 344.00p 344.00p 335.80p 335.80p 252413
07/01/2019 341.80p 346.20p 331.20p 336.00p 471230
04/01/2019 321.40p 335.60p 321.40p 333.00p 338850
03/01/2019 333.00p 333.00p 326.60p 327.20p 309350
02/01/2019 322.00p 331.00p 318.80p 331.00p 309291
31/12/2018 328.80p 328.80p 319.60p 322.40p 51483
28/12/2018 325.80p 327.60p 319.60p 327.60p 360720
27/12/2018 322.60p 324.20p 315.60p 318.60p 156401
24/12/2018 320.80p 329.60p 314.80p 314.80p 93997
21/12/2018 309.20p 328.00p 309.20p 328.00p 643815
20/12/2018 311.80p 320.80p 309.97p 314.60p 470605
19/12/2018 310.60p 317.20p 310.60p 317.00p 380123
18/12/2018 309.60p 319.20p 309.60p 318.80p 355198
17/12/2018 318.60p 321.80p 313.00p 316.40p 275404
14/12/2018 323.00p 327.82p 318.80p 318.80p 329512
13/12/2018 327.00p 327.00p 319.20p 323.00p 236538
12/12/2018 317.20p 325.20p 309.40p 323.20p 369415
11/12/2018 304.40p 314.20p 300.40p 312.80p 611815
10/12/2018 310.40p 314.80p 303.20p 303.20p 276462
07/12/2018 310.00p 315.20p 310.00p 312.00p 273056
06/12/2018 321.00p 322.60p 310.20p 310.40p 323094
05/12/2018 315.40p 332.40p 315.40p 323.20p 1825761
04/12/2018 329.20p 337.20p 322.60p 324.20p 754985
03/12/2018 328.00p 330.40p 322.00p 325.00p 3437212
30/11/2018 332.00p 332.00p 320.80p 325.00p 798589
29/11/2018 324.20p 331.89p 323.60p 324.60p 877281
28/11/2018 329.20p 335.00p 305.20p 322.00p 1028250
27/11/2018 334.00p 341.60p 331.80p 332.60p 431266
26/11/2018 333.00p 341.80p 333.00p 335.80p 132552
23/11/2018 330.80p 336.00p 329.20p 334.80p 93424
22/11/2018 319.00p 335.00p 319.00p 333.00p 116227
21/11/2018 313.20p 324.20p 313.20p 321.00p 422154
20/11/2018 322.20p 325.80p 316.60p 319.00p 369945
19/11/2018 324.20p 337.00p 324.20p 328.60p 288039
16/11/2018 350.00p 350.00p 327.20p 331.00p 525754
15/11/2018 355.00p 357.80p 339.80p 344.80p 254554
14/11/2018 360.20p 360.20p 348.60p 352.80p 170845
13/11/2018 343.40p 355.80p 343.40p 355.00p 261066
12/11/2018 360.20p 360.20p 346.00p 347.60p 119075
09/11/2018 345.80p 358.00p 345.80p 358.00p 299172
08/11/2018 337.60p 355.00p 337.60p 355.00p 120505
07/11/2018 340.60p 347.60p 340.00p 345.80p 126112
06/11/2018 336.40p 340.80p 336.40p 340.20p 131264
05/11/2018 343.40p 347.40p 336.33p 336.60p 270004
02/11/2018 333.40p 349.80p 331.40p 346.80p 281859
01/11/2018 333.80p 343.00p 327.00p 333.00p 778923
31/10/2018 321.00p 329.20p 316.87p 329.20p 287140
30/10/2018 319.00p 324.60p 317.60p 318.60p 179152
29/10/2018 325.20p 334.00p 321.60p 322.40p 181194
26/10/2018 316.00p 325.00p 315.60p 321.20p 143100
25/10/2018 312.60p 325.60p 309.00p 324.00p 306416
24/10/2018 307.40p 317.60p 301.98p 315.00p 212747
23/10/2018 315.00p 315.00p 306.80p 306.80p 241985
22/10/2018 315.60p 329.20p 315.60p 318.80p 172879

*Close Price adjusted for both dividends and splits