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
19/10/2018 315.80p 324.20p 315.80p 320.40p 108547
18/10/2018 322.00p 324.80p 321.20p 324.80p 101991
17/10/2018 317.80p 327.00p 317.80p 322.40p 289444
16/10/2018 327.40p 329.80p 318.00p 318.80p 454746
15/10/2018 323.00p 328.20p 322.00p 327.20p 185257
12/10/2018 329.80p 333.00p 326.60p 328.40p 164359
11/10/2018 336.80p 340.60p 321.40p 322.40p 327054
10/10/2018 336.60p 342.40p 335.20p 339.20p 137559
09/10/2018 347.20p 351.00p 336.60p 336.60p 201421
08/10/2018 346.20p 351.80p 346.20p 349.00p 219775
05/10/2018 352.40p 357.60p 351.30p 352.80p 211372
04/10/2018 345.80p 354.80p 345.80p 354.80p 104413
03/10/2018 347.20p 353.80p 346.24p 352.20p 117370
02/10/2018 342.20p 349.40p 338.80p 347.80p 417879
01/10/2018 351.20p 351.20p 342.80p 344.00p 385818
28/09/2018 348.40p 351.51p 342.80p 343.00p 149314
27/09/2018 359.40p 359.40p 349.60p 349.60p 135165
26/09/2018 351.40p 352.20p 349.60p 351.80p 272060
25/09/2018 351.60p 355.40p 349.20p 352.40p 79971
24/09/2018 358.40p 359.00p 352.40p 352.40p 95180
21/09/2018 356.40p 359.00p 354.20p 357.60p 657846
20/09/2018 353.20p 354.40p 351.20p 354.00p 165580
19/09/2018 347.40p 355.00p 347.40p 350.00p 222322
18/09/2018 350.60p 350.60p 345.20p 348.20p 189558
17/09/2018 347.80p 349.44p 345.96p 349.00p 68214
14/09/2018 342.60p 350.20p 342.20p 347.20p 173713
13/09/2018 353.60p 353.60p 340.40p 343.40p 160340
12/09/2018 341.60p 347.80p 338.80p 344.60p 293990
11/09/2018 347.20p 347.86p 340.00p 340.00p 113579
10/09/2018 348.60p 350.00p 339.89p 349.00p 178157
07/09/2018 355.20p 355.20p 340.00p 347.20p 243986
06/09/2018 351.60p 356.80p 351.60p 355.20p 155676
05/09/2018 353.60p 353.80p 350.00p 353.40p 222392
04/09/2018 355.20p 364.80p 351.60p 351.60p 222615
03/09/2018 363.80p 364.80p 358.80p 361.00p 65258
31/08/2018 363.60p 363.60p 357.60p 362.60p 271865
30/08/2018 355.00p 362.20p 355.00p 357.20p 233056
29/08/2018 364.20p 369.36p 361.40p 361.40p 136608
28/08/2018 361.60p 366.00p 360.00p 362.40p 165893
24/08/2018 359.40p 369.00p 359.20p 359.20p 118901
23/08/2018 364.00p 365.80p 357.68p 362.60p 209984
22/08/2018 361.80p 366.72p 361.60p 366.00p 208424
21/08/2018 357.20p 365.00p 356.80p 365.00p 471818
20/08/2018 359.80p 361.20p 355.80p 355.80p 179747
17/08/2018 357.80p 357.80p 354.00p 356.20p 153429
16/08/2018 353.40p 356.80p 352.64p 355.20p 127691
15/08/2018 349.00p 357.60p 349.00p 353.00p 194934
14/08/2018 360.20p 362.00p 353.20p 353.40p 395512
13/08/2018 351.00p 359.60p 351.00p 358.80p 206360
10/08/2018 350.80p 360.00p 350.80p 359.40p 268824
09/08/2018 356.00p 362.60p 356.00p 359.80p 154178
08/08/2018 353.40p 360.00p 353.40p 360.00p 170918
07/08/2018 357.80p 361.00p 355.80p 357.00p 191650
06/08/2018 354.20p 357.20p 350.75p 355.00p 357189
03/08/2018 355.00p 355.00p 346.80p 351.00p 119334
02/08/2018 353.40p 358.07p 346.60p 346.60p 417258
01/08/2018 348.80p 359.20p 348.80p 358.80p 290870
31/07/2018 350.20p 353.00p 347.80p 351.00p 281878
30/07/2018 354.40p 355.00p 350.00p 352.40p 157807
27/07/2018 355.40p 358.40p 349.60p 350.80p 263047
26/07/2018 357.40p 359.00p 352.60p 354.00p 359719
25/07/2018 336.00p 362.00p 336.00p 358.00p 1300707
24/07/2018 331.20p 340.60p 331.20p 336.40p 290359
23/07/2018 339.00p 344.20p 336.80p 337.00p 157229
20/07/2018 339.00p 344.40p 338.80p 344.40p 764744
19/07/2018 332.20p 343.00p 332.20p 339.00p 504958
18/07/2018 349.20p 349.20p 339.60p 340.20p 147741
17/07/2018 348.40p 348.40p 339.40p 339.40p 430066
16/07/2018 349.80p 349.80p 340.20p 340.40p 175446
13/07/2018 343.80p 345.40p 340.80p 340.80p 174013
12/07/2018 350.80p 351.80p 340.00p 342.00p 311337
11/07/2018 356.80p 356.80p 343.00p 343.60p 148639
10/07/2018 356.40p 356.40p 345.80p 347.60p 155389
09/07/2018 347.00p 350.20p 346.20p 350.00p 87103
06/07/2018 354.80p 354.80p 344.60p 348.20p 174637
05/07/2018 354.00p 355.80p 348.20p 349.20p 200079
04/07/2018 341.40p 353.40p 341.40p 351.60p 371643
03/07/2018 352.60p 355.80p 347.40p 350.00p 329015
02/07/2018 358.40p 358.60p 348.80p 352.00p 269237
29/06/2018 358.20p 358.20p 354.30p 355.20p 208340
28/06/2018 355.40p 356.22p 352.80p 354.40p 135908
27/06/2018 357.40p 359.60p 353.00p 358.00p 321481
26/06/2018 356.00p 360.20p 356.00p 357.60p 300023
25/06/2018 361.80p 363.80p 357.00p 357.20p 260962
22/06/2018 360.20p 367.00p 360.20p 365.00p 741840
21/06/2018 360.80p 363.80p 358.40p 361.40p 427010
20/06/2018 364.80p 369.80p 361.40p 361.40p 229544
19/06/2018 361.00p 364.60p 360.20p 360.80p 372844
18/06/2018 364.60p 368.08p 359.60p 362.20p 218826
15/06/2018 360.80p 370.20p 360.40p 360.60p 547231
14/06/2018 358.20p 367.80p 356.40p 367.40p 423275
13/06/2018 365.20p 365.80p 360.20p 360.20p 832015
12/06/2018 374.60p 375.00p 363.60p 364.80p 549934
11/06/2018 378.60p 378.60p 370.00p 372.80p 438868
08/06/2018 369.80p 373.20p 366.70p 371.40p 198563
07/06/2018 377.40p 378.18p 370.00p 370.00p 303332
06/06/2018 376.60p 378.60p 373.20p 376.60p 261266
05/06/2018 378.00p 379.60p 372.00p 373.60p 560838
04/06/2018 373.60p 378.80p 370.60p 378.80p 311079
01/06/2018 371.20p 375.00p 370.20p 372.00p 231137
31/05/2018 368.80p 370.80p 363.80p 368.20p 510747
30/05/2018 374.60p 376.20p 364.80p 367.40p 437858
29/05/2018 377.00p 377.40p 372.05p 374.00p 449241
25/05/2018 381.40p 382.20p 378.60p 378.60p 443070
24/05/2018 381.80p 383.20p 379.00p 379.20p 642462
23/05/2018 386.60p 389.80p 383.40p 383.60p 459984
22/05/2018 389.80p 390.00p 386.40p 388.00p 530599
21/05/2018 389.80p 389.80p 385.60p 386.00p 543877
18/05/2018 387.00p 392.20p 382.21p 384.00p 318069
17/05/2018 381.20p 388.60p 381.00p 387.60p 571444
16/05/2018 385.00p 389.80p 379.40p 382.00p 564780
15/05/2018 381.80p 385.60p 379.00p 380.80p 326169
14/05/2018 379.20p 381.55p 376.60p 380.00p 191344
11/05/2018 379.80p 381.98p 376.60p 379.00p 369950
10/05/2018 375.40p 378.20p 372.80p 378.20p 432056
09/05/2018 372.00p 377.40p 370.24p 376.20p 364344
08/05/2018 358.00p 372.00p 358.00p 372.00p 508047
04/05/2018 365.20p 365.20p 358.60p 359.00p 214493
03/05/2018 365.20p 365.20p 361.80p 361.80p 167433
02/05/2018 365.80p 365.80p 363.40p 364.80p 246521
01/05/2018 362.40p 369.00p 359.00p 364.40p 344564
30/04/2018 349.40p 361.00p 349.40p 361.00p 285851
27/04/2018 363.20p 363.20p 356.60p 360.00p 470154
26/04/2018 361.40p 364.40p 359.40p 363.40p 236033
25/04/2018 362.40p 363.60p 359.20p 362.00p 193276
24/04/2018 362.60p 365.40p 361.40p 364.40p 261819
23/04/2018 360.20p 364.60p 360.20p 362.40p 282822
20/04/2018 362.80p 364.60p 359.20p 363.00p 281762
19/04/2018 360.00p 363.60p 358.80p 363.20p 440423
18/04/2018 355.20p 357.00p 351.60p 357.00p 364231
17/04/2018 355.00p 356.80p 353.58p 354.20p 324233
16/04/2018 353.80p 355.80p 352.60p 353.80p 274672
13/04/2018 352.00p 357.00p 350.40p 354.20p 347325
12/04/2018 347.00p 353.40p 345.00p 353.40p 320717
11/04/2018 350.60p 353.26p 345.60p 347.80p 267645
10/04/2018 350.00p 352.40p 347.20p 351.80p 219667
09/04/2018 351.00p 354.00p 346.60p 350.00p 483064
06/04/2018 347.60p 353.40p 346.00p 350.80p 558378
05/04/2018 349.00p 349.80p 342.40p 349.00p 420627
04/04/2018 340.40p 341.60p 335.00p 341.60p 365244
03/04/2018 347.40p 348.60p 339.40p 340.60p 624382
29/03/2018 341.40p 347.80p 341.40p 344.80p 566111
28/03/2018 343.40p 347.20p 338.00p 342.00p 708687
27/03/2018 339.80p 347.00p 339.80p 345.40p 425741
26/03/2018 345.00p 346.82p 336.80p 340.40p 641643
23/03/2018 344.00p 345.74p 339.20p 343.60p 538843
22/03/2018 346.20p 352.40p 342.40p 347.60p 839069
21/03/2018 344.20p 349.00p 343.80p 345.60p 610217
20/03/2018 335.20p 346.00p 335.20p 345.60p 476161
19/03/2018 340.80p 344.42p 338.60p 339.00p 297729
16/03/2018 344.40p 346.40p 340.60p 343.20p 527955
15/03/2018 338.40p 343.20p 336.80p 343.20p 212358
14/03/2018 345.20p 346.80p 339.80p 339.80p 389529
13/03/2018 354.80p 354.80p 344.40p 346.40p 847092
12/03/2018 349.40p 351.00p 345.80p 349.00p 333987
09/03/2018 341.00p 347.60p 341.00p 347.60p 341294
08/03/2018 339.80p 345.00p 339.80p 342.80p 298812
07/03/2018 339.00p 341.00p 336.60p 341.00p 280759
06/03/2018 338.20p 342.40p 338.00p 340.20p 512292
05/03/2018 331.20p 337.80p 331.20p 337.00p 601729
02/03/2018 337.20p 338.60p 330.20p 332.20p 573907
01/03/2018 343.80p 345.60p 337.60p 339.20p 491322
28/02/2018 343.60p 347.20p 342.60p 344.60p 459425
27/02/2018 343.80p 347.40p 343.80p 345.00p 602377
26/02/2018 346.60p 348.40p 344.40p 345.40p 169895
23/02/2018 349.00p 349.00p 344.20p 346.80p 153707
22/02/2018 345.40p 348.60p 344.60p 348.60p 306990
21/02/2018 347.60p 348.80p 346.00p 347.40p 557478
20/02/2018 347.20p 349.20p 346.80p 346.80p 200341
19/02/2018 349.60p 349.80p 346.20p 346.40p 295392
16/02/2018 349.80p 350.00p 346.40p 348.00p 442578
15/02/2018 352.80p 354.80p 348.00p 348.00p 460533
14/02/2018 353.60p 354.80p 347.60p 352.60p 255114
13/02/2018 356.00p 356.60p 352.00p 353.40p 463001
12/02/2018 358.20p 362.40p 354.40p 355.00p 387469
09/02/2018 356.40p 360.40p 352.80p 355.60p 699051
08/02/2018 363.80p 365.40p 356.00p 357.00p 403181
07/02/2018 362.40p 365.40p 357.40p 364.40p 994937
06/02/2018 356.20p 360.40p 353.60p 358.80p 530749
05/02/2018 371.00p 371.19p 362.20p 365.00p 673764
02/02/2018 376.60p 377.30p 372.41p 375.20p 298035
01/02/2018 374.60p 377.60p 373.00p 375.00p 578948
31/01/2018 374.80p 377.40p 370.40p 373.40p 636527
30/01/2018 376.80p 377.80p 371.60p 374.00p 466787
29/01/2018 378.40p 382.00p 376.60p 378.20p 1320931
26/01/2018 377.20p 384.80p 374.20p 375.40p 1842301
25/01/2018 373.60p 375.40p 371.40p 375.40p 968615
24/01/2018 379.00p 380.00p 374.60p 376.00p 907339
23/01/2018 380.60p 380.80p 377.80p 379.80p 171840
22/01/2018 382.40p 384.60p 378.80p 380.40p 3889371
19/01/2018 380.20p 384.20p 378.80p 382.00p 1146377
18/01/2018 380.60p 382.00p 375.75p 380.00p 593913
17/01/2018 370.60p 380.50p 370.60p 379.80p 541051
16/01/2018 383.00p 385.00p 378.10p 379.80p 638450
15/01/2018 379.40p 381.80p 378.80p 381.00p 476764
12/01/2018 380.00p 380.00p 378.60p 379.20p 612012
11/01/2018 380.00p 382.30p 375.60p 379.80p 698768
10/01/2018 392.00p 392.00p 387.40p 388.80p 550323
09/01/2018 393.80p 396.40p 391.20p 393.00p 692873
08/01/2018 393.00p 393.80p 390.00p 393.00p 394848

*Close Price adjusted for both dividends and splits