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
  +1.70p +0.53% 324.00p 323.30p 323.80p 325.80p 323.00p 323.80p 743,568 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 280.5 50.1 18.6 17.4 917.86

Brewin Dolphin (BRW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 May 2017322.30001-3.90-1.20%320.20001326.5323,456
18 May 2017326.19998-0.20-0.06%320.70001330406,540
17 May 2017326.39999-4.30-1.30%324.79998333.59997608,294
16 May 2017330.70001-0.50-0.15%327.5332343,285
15 May 2017331.20001-3.70-1.10%329.30001335.79998443,251
12 May 2017334.89999-1.10-0.33%334.19998337.89999140,948
11 May 2017336+0.10+0.03%334.69998337.20001205,561
10 May 2017335.899990.000.00%335.20001338.5339,126
09 May 2017335.89999-0.10-0.03%334.1338.70001503,256
08 May 2017336+4.10+1.24%332.20001336.51,353,946
05 May 2017331.89999-1.80-0.54%329.30001335.899992,789,067
04 May 2017333.69998+4.70+1.43%329.1333.69998288,789
03 May 2017329-0.40-0.12%327.5330.5556,523
02 May 2017329.39999+2.40+0.73%328.70001331.5354,646
28 Apr 2017327-1.20-0.37%326.5332320,676
27 Apr 2017328.200010.000.00%326.89999329.5613,996
26 Apr 2017328.20001-0.80-0.24%323.39999329346,452
25 Apr 2017329-0.50-0.15%326.6330.20001243,121
24 Apr 2017329.5+4.00+1.23%323.6330.39999301,360
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 Week334.7335.8320.20.0000323k744k425k-10.7-3.20%
1 Month328.3338.7320.20.0000141k3M552k-4.3-1.31%
3 Months308.1338.7297.50.000097k3M388k15.95.16%
6 Months261338.72580.000064k4M428k6324.14%
1 Year254338.7207.40.000019k4M393k7027.56%
3 Years308.9361207.40.000011k8M391k15.14.89%
5 Years142.6361135.50.000011k8M362k181.4127.21%
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:40 V: D:20170522 17:26:05