BRW.L - Brewin Dolphin Holdings PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018362.60365.40361.40364.40364.40261,819
Apr 23, 2018360.20364.60360.20362.40362.40311,948
Apr 20, 2018362.80364.60359.20363.00363.00413,129
Apr 19, 2018360.00363.60358.80363.20363.20681,211
Apr 18, 2018355.20357.00351.60357.00357.00537,120
Apr 17, 2018355.00356.80353.80354.20354.20537,189
Apr 16, 2018353.80355.80352.60353.80353.80389,927
Apr 13, 2018352.00357.00350.40354.20354.20394,268
Apr 12, 2018347.00353.40345.00353.40353.40357,091
Apr 11, 2018350.60351.60345.60347.80347.80298,661
Apr 10, 2018350.00352.40347.20351.80351.80288,535
Apr 09, 2018351.00353.00346.60350.00350.00637,154
Apr 06, 2018347.60353.40346.00350.80350.80622,981
Apr 05, 2018349.00349.80342.40349.00349.00484,375
Apr 04, 2018340.40341.60335.00341.60341.60412,373
Apr 03, 2018347.40348.60339.40340.60340.60664,892
Mar 29, 2018341.40347.80341.40344.80344.80630,920
Mar 28, 2018343.40347.20338.00342.00342.00868,737
Mar 27, 2018339.80347.00339.80345.40345.40480,399
Mar 26, 2018345.00345.00336.80340.40340.40710,265
Mar 23, 2018344.00345.40339.20343.60343.60589,839
Mar 22, 2018346.20352.40342.40347.60347.601,082,883
Mar 21, 2018344.20349.00343.80345.60345.60639,154
Mar 20, 2018335.20346.00335.20345.60345.60575,235
Mar 19, 2018340.80343.60338.60339.00339.00336,505
Mar 16, 2018344.40346.40340.60343.20343.20569,938
Mar 15, 2018338.40343.20336.80343.20343.20295,198
Mar 14, 2018345.20346.80339.80339.80339.80486,862
Mar 13, 2018354.80354.80344.40346.40346.40981,310
Mar 12, 2018349.40351.00345.80349.00349.00502,269
Mar 09, 2018341.00347.60341.00347.60347.60392,056
Mar 08, 2018339.80345.00339.80342.80342.80366,781
Mar 07, 2018339.00341.00336.60341.00341.00319,235
Mar 06, 2018338.20342.40338.00340.20340.20602,144
Mar 05, 2018331.20337.80331.20337.00337.00797,200
Mar 02, 2018337.20338.60330.20332.20332.20615,558
Mar 01, 2018343.80345.60337.60339.20339.20558,069
Feb 28, 2018343.60347.20342.80344.60344.60625,821
Feb 27, 2018343.80347.40343.80345.00345.00647,642
Feb 26, 2018346.60348.40344.40345.40345.40798,320
Feb 23, 2018349.00349.00344.20346.80346.80227,088
Feb 22, 2018345.40348.60344.60348.60348.60364,441
Feb 21, 2018347.60348.80346.00347.40347.40672,026
Feb 20, 2018347.20349.20346.80346.80346.80312,248
Feb 19, 2018349.60349.80346.20346.40346.40417,949
Feb 16, 2018349.80350.00346.40348.00348.00562,387
Feb 15, 2018352.80354.80348.00348.00348.00768,927
Feb 14, 2018353.60354.80347.60352.60352.60297,334
Feb 13, 2018356.00356.60352.00353.40353.40527,629
Feb 12, 2018358.20362.40354.40355.00355.00489,861
Feb 09, 2018356.40360.40352.80355.60355.60834,558
Feb 08, 2018363.80365.40356.00357.00357.00480,341
Feb 07, 2018362.40365.40357.40364.40364.401,300,413
Feb 06, 2018356.20360.40354.40358.80358.80609,685
Feb 05, 2018371.00371.00362.20365.00365.00727,142
Feb 02, 2018376.60376.60372.80375.20375.20332,394
Feb 01, 2018374.60377.60373.00375.00375.00634,604
Jan 31, 2018374.80377.40370.40373.40373.40732,840
Jan 30, 2018376.80377.80371.60374.00374.00638,562
Jan 29, 2018378.40382.00376.60378.20378.201,439,627
Jan 26, 2018377.20384.80374.20375.40375.402,942,992
Jan 25, 2018373.60375.40371.40375.40375.401,460,763
Jan 24, 2018379.00380.00374.80376.00376.001,304,116
Jan 23, 2018380.60380.80377.80379.80379.80235,365
Jan 22, 2018382.40384.60378.80380.40380.404,571,033
Jan 19, 2018380.20384.20378.80382.00382.001,386,865
Jan 18, 2018380.60382.00375.80380.00380.00657,193
Jan 17, 2018370.60380.20370.60379.80379.80601,070
Jan 16, 2018383.00385.00378.20379.80379.80662,074
Jan 15, 2018379.40381.80378.80381.00381.00612,545
Jan 12, 2018380.00380.00378.60379.20379.20714,824
Jan 11, 2018380.00381.20375.60379.80379.80879,168
Jan 11, 201810.75 Dividend
Jan 10, 2018392.00392.00387.40388.80378.05680,032
Jan 09, 2018393.80396.40391.20393.00382.13803,345
Jan 08, 2018393.00393.80390.00393.00382.13418,630
Jan 05, 2018393.40394.60392.40392.40381.55702,043
Jan 04, 2018399.40399.40390.00392.60381.74935,001
Jan 03, 2018387.60391.60387.60389.80379.02491,045
Jan 02, 2018396.20396.20388.60390.00379.22635,283
Dec 29, 2017390.00392.40389.10390.00379.22202,158
Dec 28, 2017393.00393.00390.00390.80379.99460,153
Dec 27, 2017390.50392.20388.40392.20381.36387,329
Dec 22, 2017387.00390.00386.80389.80379.02323,931
Dec 21, 2017383.50389.00383.50387.00376.30492,411
Dec 20, 2017389.80391.90385.90386.20375.52498,894
Dec 19, 2017388.40394.60387.00388.80378.05992,775
Dec 18, 2017387.10390.40386.20388.90378.15739,144
Dec 15, 2017390.00390.00384.80384.80374.162,908,360
Dec 14, 2017393.50393.50386.60386.60375.911,183,642
Dec 13, 2017386.90390.70386.10389.07378.31626,645
Dec 12, 2017394.10394.10386.00388.00377.27959,751
Dec 11, 2017387.00389.90386.00389.00378.24343,748
Dec 08, 2017379.60386.80379.20386.00375.331,053,106
Dec 07, 2017377.60380.00375.70379.00368.52773,127
Dec 06, 2017374.90377.70373.10377.00366.58786,903
Dec 05, 2017370.30375.40367.60375.40365.02897,866
Dec 04, 2017363.70373.80361.50369.00358.80437,293
Dec 01, 2017361.50365.20360.20362.00351.99468,184
Nov 30, 2017352.00365.00350.30361.20351.21860,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...