Share Name Share Symbol Market Type Share ISIN Share Description
Brewin Dolphin LSE:BRW London Ordinary Share GB0001765816 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.60p -0.16% 379.80p 378.60p 379.20p 380.80p 377.80p 380.60p 176,394 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 303.9 57.6 16.5 23.0 1,075.93

Brewin Dolphin (BRW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 2018379.79998-0.60-0.16%377.80001380.79998176,394
22 Jan 2018380.39999-1.60-0.42%378.80001384.599974,394,235
19 Jan 2018382+2.00+0.53%378.80001384.200011,577,359
18 Jan 2018380+0.20+0.05%375.80001382595,113
17 Jan 2018379.799980.000.00%370.6380.20001550,385
16 Jan 2018379.79998-1.20-0.31%378.19998385641,086
15 Jan 2018381+1.80+0.47%378.80001381.79998482,969
12 Jan 2018379.19998-0.60-0.16%378.6380648,577
11 Jan 2018379.79998-9.00-2.31%375.6381.20001785,394
10 Jan 2018388.80001-4.20-1.07%387.39999391.99996569,377
09 Jan 2018393.000030.000.00%391.19998396.39999752,552
08 Jan 2018393.00003+0.60+0.15%389.99996393.80001395,910
05 Jan 2018392.39999-0.20-0.05%392.39999394.6645,679
04 Jan 2018392.6+2.80+0.72%389.99996399.40002866,928
03 Jan 2018389.80001-0.20-0.05%387.6391.6468,946
02 Jan 2018389.999960.000.00%388.6396.20001728,666
29 Dec 2017389.99996-0.80-0.20%389.1392.39999202,158
28 Dec 2017390.80001-1.40-0.36%389.99996393.00003460,153
27 Dec 2017392.19998+2.40+0.62%388.39999392.19998397,088
Download more Brewin Dolphin Historical Data

Brewin Dolphin (BRW) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week383385370.6380.6025550k4M2M-3.2-0.84%
1 Month390.5399.4370.6384.4234202k4M842k-10.7-2.74%
3 Months353399.4338.5376.0101141k4M685k26.87.59%
6 Months347399.4338.1368.106881k4M462k32.89.45%
1 Year308.3399.4297.5347.569781k4M467k71.523.19%
3 Years304399.4207.4305.240819k8M439k75.824.93%
5 Years215.6399.4193.5294.759811k8M392k164.276.16%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180124 06:05:34