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
  +0.80p +0.23% 348.20p 348.00p 348.40p 348.40p 345.40p 345.40p 89,087 10:38:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 303.9 57.6 16.5 21.1 986.41

Brewin Dolphin (BRW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018347.39999+0.60+0.17%346.00003348.79998562,891
20 Feb 2018346.80001+0.40+0.12%346.80001349.20001211,010
19 Feb 2018346.39999-1.60-0.46%346.19998349.79998310,275
16 Feb 20183480.000.00%346.39999350450,255
15 Feb 2018348-4.60-1.30%348354.79998481,467
14 Feb 2018352.59997-0.80-0.23%347.6354.79998260,966
13 Feb 2018353.40002-1.60-0.45%352356.6474,922
12 Feb 2018355-0.60-0.17%354.40002362.39999423,921
09 Feb 2018355.6-1.40-0.39%352.79998360.39999705,667
08 Feb 2018357-7.40-2.03%356365.39999424,766
07 Feb 2018364.39999+5.60+1.56%357.39999365.399991,229,312
06 Feb 2018358.80001-6.20-1.70%354.40002360.39999526,511
05 Feb 2018365-10.20-2.72%362.19998371674,998
02 Feb 2018375.19998+0.20+0.05%372.79998376.6300,133
01 Feb 2018374.99996+1.60+0.43%373377.6593,212
31 Jan 2018373.39999-0.60-0.16%370.40002377.39999648,429
30 Jan 2018373.99996-4.20-1.11%371.6377.80001480,043
29 Jan 2018378.19998+2.80+0.75%376.63821,324,494
26 Jan 2018375.399990.000.00%374.19998384.799982,821,729
25 Jan 2018375.39999-0.60-0.16%371.39999375.39999977,238
24 Jan 2018376.00003-3.80-1.00%374.800013801,201,480
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
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 Week352.8354.8345.4347.4606211k563k403k-4.6-1.30%
1 Month373.6384.8345.4366.0416211k3M688k-25.4-6.80%
3 Months352399.4345.4377.4065176k4M823k-3.8-1.08%
6 Months353.9399.4338.1369.061591k4M531k-5.7-1.61%
1 Year302.5399.4297.5353.580381k4M479k45.715.11%
3 Years307.7399.4207.4308.147919k8M451k40.513.16%
5 Years199399.4193.5298.205411k8M398k149.274.97%
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:20180222 10:55:45