Dark

BRW
BREWIN DOLPHIN HOLDINGS PLC
stock LSE

Inactive

Sep 27, 2022

5.15GBP-0.031%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-27	5.1500	5.1500	5.1500	5.148411	-0.031%	0	0.000%
2022-09-26	5.1500	5.1500	5.1400	5.150000	+0.195%	3,413,052	-0.031%
2022-09-23	5.1500	5.1500	5.1400	5.140000	0.000%	3,449,670	+0.164%
2022-09-22	5.1400	5.1500	5.1400	5.140000	+0.195%	5,768,690	+0.164%
2022-09-21	5.1400	5.1500	5.1300	5.130000	-0.195%	20,589,437	+0.359%
2022-09-20	5.1500	5.1500	5.1300	5.140000	0.000%	3,661,274	+0.164%
2022-09-16	5.1400	5.1400	5.1300	5.140000	+0.195%	898,987	+0.164%
2022-09-15	5.1400	5.1400	5.1300	5.130000	0.000%	389,952	+0.359%
2022-09-14	5.1400	5.1400	5.1300	5.130000	-0.195%	2,104,159	+0.359%
2022-09-13	5.2000	5.2000	5.1300	5.140000	+0.195%	2,818,397	+0.164%
2022-09-12	5.1300	5.1300	5.1200	5.130000	0.000%	408,902	+0.359%
2022-09-09	5.1300	5.1300	5.1200	5.130000	0.000%	164,770	+0.359%
2022-09-08	5.1200	5.1300	5.1200	5.130000	+0.195%	281,524	+0.359%
2022-09-07	5.1300	5.1300	5.1200	5.120000	0.000%	479,166	+0.555%
2022-09-06	5.1300	5.1300	5.1200	5.120000	0.000%	448,191	+0.555%
2022-09-05	5.1300	5.1300	5.1200	5.120000	0.000%	304,959	+0.555%
2022-09-02	5.1300	5.1300	5.1200	5.120000	0.000%	387,179	+0.555%
2022-09-01	5.1200	5.1300	5.1200	5.120000	0.000%	742,820	+0.555%
2022-08-31	5.1300	5.1400	5.1200	5.120000	-0.195%	712,495	+0.555%
2022-08-30	5.1300	5.1400	5.1200	5.130000	0.000%	1,325,714	+0.359%
2022-08-26	5.1200	5.1300	5.1200	5.130000	+0.195%	921,445	+0.359%
2022-08-25	5.1300	5.1300	5.1200	5.120000	0.000%	905,253	+0.555%
2022-08-24	5.1200	5.1300	5.1200	5.120000	0.000%	2,603,365	+0.555%
2022-08-23	5.1300	5.1300	5.1100	5.120000	0.000%	2,721,241	+0.555%
2022-08-22	5.1300	5.1400	5.1200	5.120000	0.000%	479,061	+0.555%
2022-08-19	5.1200	5.1300	5.1200	5.120000	-0.195%	6,345,474	+0.555%
2022-08-18	5.1200	5.1300	5.1200	5.130000	+0.195%	131,662	+0.359%
2022-08-17	5.1200	5.1300	5.1200	5.120000	0.000%	1,161,542	+0.555%
2022-08-16	5.1300	5.1400	5.1200	5.120000	-0.389%	679,658	+0.555%
2022-08-15	5.1400	5.1400	5.1300	5.140000	+0.195%	67,397	+0.164%
2022-08-12	5.1300	5.1400	5.1300	5.130000	+0.195%	190,086	+0.359%
2022-08-11	5.1400	5.1400	5.1200	5.120000	0.000%	675,166	+0.555%
2022-08-09	5.1400	5.1400	5.1200	5.120000	0.000%	100,279	+0.555%
2022-08-08	5.1300	5.1400	5.1200	5.120000	-0.195%	71,544	+0.555%
2022-08-05	5.1300	5.1400	5.1200	5.130000	+0.391%	479,746	+0.359%
2022-08-03	5.1200	5.1200	5.1100	5.110000	0.000%	2,400,829	+0.752%
2022-08-02	5.1100	5.1200	5.1100	5.110000	0.000%	1,651,380	+0.752%
2022-08-01	5.1100	5.1200	5.1100	5.110000	-0.195%	797,942	+0.752%
2022-07-29	5.1100	5.1200	5.1100	5.120000	0.000%	354,796	+0.555%
2022-07-28	5.1400	5.1500	5.1100	5.120000	+0.196%	412,494	+0.555%
2022-07-27	5.1100	5.1200	5.1100	5.110000	0.000%	675,373	+0.752%
2022-07-26	5.1100	5.1200	5.1000	5.110000	0.000%	258,413	+0.752%
2022-07-25	5.1100	5.1200	5.1100	5.110000	+0.196%	328,766	+0.752%
2022-07-22	5.1000	5.1300	5.1000	5.100000	-0.585%	537,884	+0.949%
2022-07-21	5.1200	5.1400	5.1100	5.130000	+0.588%	326,387	+0.359%
2022-07-20	5.1000	5.1200	5.1000	5.100000	-0.196%	422,853	+0.949%
2022-07-19	5.1100	5.1100	5.1000	5.110000	0.000%	171,116	+0.752%
2022-07-18	5.1200	5.1400	5.0900	5.110000	+0.393%	2,932,149	+0.752%
2022-07-15	5.1000	5.1100	5.0900	5.090000	-0.196%	1,294,406	+1.148%
2022-07-14	5.1000	5.1000	5.0900	5.100000	0.000%	243,536	+0.949%
2022-07-13	5.1000	5.1000	5.0800	5.100000	0.000%	3,230,128	+0.949%
2022-07-12	5.1000	5.1000	5.0900	5.100000	+0.196%	569,812	+0.949%
2022-07-11	5.1000	5.1000	5.0900	5.090000	0.000%	11,949,716	+1.148%
2022-07-08	5.0900	5.1000	5.0900	5.090000	0.000%	2,947,621	+1.148%
2022-07-07	5.0900	5.1000	5.0900	5.090000	0.000%	2,790,787	+1.148%
2022-07-06	5.0900	5.1000	5.0900	5.090000	0.000%	2,048,479	+1.148%
2022-07-05	5.0900	5.1000	5.0900	5.090000	0.000%	1,420,574	+1.148%
2022-07-04	5.1100	5.1300	5.0900	5.090000	-0.196%	4,962,160	+1.148%
2022-07-01	5.1100	5.1100	5.0800	5.100000	-0.391%	2,290,015	+0.949%
2022-06-30	5.1000	5.1200	5.0900	5.120000	+0.392%	746,630	+0.555%
2022-06-29	5.1000	5.1100	5.1000	5.100000	0.000%	220,467	+0.949%
2022-06-28	5.1300	5.1300	5.1000	5.100000	-0.196%	145,121	+0.949%
2022-06-27	5.0900	5.1300	5.0900	5.110000	+0.196%	252,138	+0.752%
2022-06-24	5.0900	5.1100	5.0900	5.100000	+0.196%	473,002	+0.949%
2022-06-23	5.0900	5.0900	5.0800	5.090000	+0.197%	616,695	+1.148%
2022-06-22	5.0800	5.1000	5.0800	5.080000	-0.196%	1,149,477	+1.347%
2022-06-21	5.0800	5.0900	5.0800	5.090000	+0.197%	407,014	+1.148%
2022-06-20	5.0700	5.1000	5.0600	5.080000	+0.197%	250,218	+1.347%
2022-06-17	5.1200	5.1200	5.0700	5.070000	-0.588%	988,178	+1.547%
2022-06-16	5.0800	5.1000	5.0800	5.100000	+0.196%	1,801,009	+0.949%
2022-06-15	5.1100	5.1200	5.0800	5.090000	-0.196%	985,143	+1.148%
2022-06-14	5.1000	5.1500	5.0800	5.100000	+0.196%	5,200,595	+0.949%
2022-06-13	5.1000	5.1100	5.0900	5.090000	-0.196%	418,753	+1.148%
2022-06-08	5.1000	5.1100	5.0900	5.100000	-0.196%	4,443,539	+0.949%
2022-06-07	5.1000	5.1100	5.1000	5.110000	+0.393%	2,113,764	+0.752%
2022-06-06	5.0900	5.1300	5.0900	5.090000	-0.196%	1,018,008	+1.148%
2022-06-01	5.1000	5.1100	5.1000	5.100000	0.000%	573,648	+0.949%
2022-05-31	5.1000	5.1200	5.0900	5.100000	0.000%	2,998,736	+0.949%
2022-05-30	5.1200	5.1200	5.1000	5.100000	0.000%	230,154	+0.949%
2022-05-27	5.1200	5.1200	5.1000	5.100000	0.000%	839,798	+0.949%
2022-05-26	5.0900	5.1300	5.0900	5.100000	0.000%	2,634,758	+0.949%
2022-05-25	5.1000	5.1100	5.0900	5.100000	+0.196%	2,014,392	+0.949%
2022-05-24	5.0800	5.1100	5.0800	5.090000	+0.197%	1,973,956	+1.148%
2022-05-23	5.1200	5.1300	5.0800	5.080000	-0.781%	2,708,598	+1.347%
2022-05-20	5.1300	5.1400	5.1200	5.120000	0.000%	1,882,125	+0.555%
2022-05-19	5.1300	5.1400	5.1200	5.120000	-0.583%	2,327,925	+0.555%
2022-05-18	5.1500	5.1500	5.1300	5.150000	+0.195%	728,119	-0.031%
2022-05-17	5.1300	5.1600	5.1300	5.140000	+0.195%	19,477,291	+0.164%
2022-05-16	5.1400	5.1500	5.1300	5.130000	-0.388%	24,389,125	+0.359%
2022-05-13	5.1100	5.1500	5.1100	5.150000	+0.980%	4,465,378	-0.031%
2022-05-12	5.1400	5.1400	5.1000	5.100000	-0.778%	13,773,830	+0.949%
2022-05-11	5.1400	5.1400	5.1200	5.140000	+0.195%	14,976,083	+0.164%
2022-05-10	5.1600	5.1700	5.1200	5.130000	-0.388%	16,975,388	+0.359%
2022-05-09	5.1400	5.1600	5.1400	5.150000	+0.195%	3,899,922	-0.031%
2022-05-06	5.1600	5.1600	5.1200	5.140000	-0.194%	26,139,795	+0.164%
2022-05-05	5.1500	5.1600	5.1400	5.150000	+0.195%	4,137,114	-0.031%
2022-05-04	5.1700	5.1700	5.1400	5.140000	-0.194%	2,216,606	+0.164%
2022-05-03	5.1300	5.1800	5.1200	5.150000	+0.390%	5,738,300	-0.031%
2022-04-29	5.1300	5.1400	5.1200	5.130000	0.000%	8,590,195	+0.359%
2022-04-28	5.1200	5.1500	5.1200	5.130000	0.000%	3,816,598	+0.359%
2022-04-27	5.1300	5.1400	5.1100	5.130000	+0.195%	17,956,024	+0.359%
2022-04-26	5.1200	5.1300	5.1100	5.120000	+0.196%	4,058,881	+0.555%
2022-04-25	5.1200	5.1300	5.1100	5.110000	-0.195%	4,154,735	+0.752%
2022-04-22	5.1200	5.1300	5.1000	5.120000	0.000%	26,174,511	+0.555%
2022-04-21	5.1200	5.1300	5.1100	5.120000	+0.196%	10,789,014	+0.555%
2022-04-20	5.1100	5.1200	5.1100	5.110000	0.000%	8,335,912	+0.752%
2022-04-19	5.1200	5.1200	5.1000	5.110000	-0.195%	3,017,790	+0.752%
2022-04-14	5.1100	5.1200	5.1100	5.120000	+0.196%	441,881	+0.555%
2022-04-13	5.1200	5.1400	5.1100	5.110000	0.000%	22,424,695	+0.752%
2022-04-12	5.1300	5.1300	5.1100	5.110000	-0.195%	12,524,044	+0.752%
2022-04-11	5.1400	5.1400	5.1000	5.120000	0.000%	20,722,940	+0.555%
2022-04-08	5.1400	5.1400	5.1200	5.120000	-0.195%	14,734,693	+0.555%
2022-04-07	5.1300	5.1800	5.1300	5.130000	0.000%	2,137,463	+0.359%
2022-04-06	5.1600	5.2100	5.1200	5.130000	-0.581%	10,549,963	+0.359%
2022-04-05	5.1700	5.2200	5.1400	5.160000	-0.193%	4,816,267	-0.225%
2022-04-04	5.1200	5.2700	5.1100	5.170000	+0.977%	5,908,524	-0.418%
2022-04-01	5.1100	5.1200	5.1000	5.120000	0.000%	32,233,803	+0.555%
2022-03-31	5.1400	5.1500	5.0900	5.120000	+61.006%	82,876,506	+0.555%
2022-03-30	3.2150	3.2300	3.1550	3.180000	-1.395%	653,132	+61.900%
2022-03-29	3.2250	3.2300	3.1550	3.225000	+2.057%	487,307	+59.641%
2022-03-28	3.1400	3.1850	3.1400	3.160000	+1.282%	592,156	+62.924%
2022-03-25	3.1100	3.1750	3.1100	3.120000	-0.478%	523,227	+65.013%
2022-03-24	3.0600	3.1400	3.0600	3.135000	-0.318%	788,467	+64.224%
2022-03-23	3.0650	3.1550	3.0650	3.145000	0.000%	820,207	+63.701%
2022-03-22	3.1200	3.1500	3.1000	3.145000	+1.288%	237,414	+63.701%
2022-03-21	3.0500	3.1450	3.0500	3.105000	-0.799%	523,351	+65.810%
2022-03-18	3.0850	3.1300	3.0450	3.130000	+1.789%	883,016	+64.486%
2022-03-17	2.9800	3.0900	2.9800	3.075000	+1.151%	393,458	+67.428%
2022-03-16	2.8500	3.0550	2.8500	3.040000	+5.190%	838,542	+69.356%
2022-03-15	2.9150	2.9400	2.8900	2.890000	-2.365%	324,918	+78.146%
2022-03-14	2.8800	2.9850	2.8700	2.960000	+2.778%	250,141	+73.933%
2022-03-11	2.8600	2.9400	2.8600	2.880000	+1.587%	518,749	+78.764%
2022-03-10	2.8300	2.8650	2.7900	2.835000	-0.526%	989,561	+81.602%
2022-03-09	2.7450	2.8550	2.7450	2.850000	+3.636%	712,810	+80.646%
2022-03-08	2.6700	2.7950	2.6450	2.750000	+3.383%	832,390	+87.215%
2022-03-07	2.6700	2.6950	2.5050	2.660000	-2.206%	2,474,368	+93.549%
2022-03-04	2.9200	2.9200	2.7100	2.720000	-3.717%	1,044,960	+89.280%
2022-03-03	2.8600	2.9450	2.8250	2.825000	-0.528%	1,523,237	+82.245%
2022-03-01	2.9600	2.9600	2.8400	2.840000	-3.892%	1,002,501	+81.282%
2022-02-28	2.9750	2.9750	2.9050	2.955000	+0.340%	842,901	+74.227%
2022-02-25	2.8050	2.9500	2.8050	2.945000	+3.697%	703,207	+74.819%
2022-02-24	2.9400	2.9400	2.8400	2.840000	-4.377%	525,861	+81.282%
2022-02-23	2.9800	3.0200	2.9600	2.970000	+0.678%	826,461	+73.347%
2022-02-22	2.9300	2.9850	2.9250	2.950000	-1.667%	2,026,133	+74.522%
2022-02-21	3.0050	3.0250	2.9550	3.000000	-0.332%	651,719	+71.614%
2022-02-18	3.0800	3.0800	2.9800	3.010000	+0.333%	364,329	+71.044%
2022-02-17	3.0600	3.0600	2.9950	3.000000	-1.153%	502,975	+71.614%
2022-02-16	3.0900	3.1050	3.0250	3.035000	-1.140%	485,944	+69.635%
2022-02-15	2.9950	3.1000	2.9950	3.070000	+1.153%	489,375	+67.701%
2022-02-14	3.1200	3.1600	3.0350	3.035000	-4.560%	418,273	+69.635%
2022-02-11	3.2050	3.2050	3.1600	3.180000	-1.548%	382,347	+61.900%
2022-02-10	3.3350	3.3650	3.2150	3.230000	-2.711%	428,013	+59.394%
2022-02-09	3.3500	3.3500	3.3050	3.320000	+1.374%	527,189	+55.073%
2022-02-08	3.2850	3.3000	3.2550	3.275000	-0.304%	512,829	+57.203%
2022-02-07	3.3100	3.3100	3.2650	3.285000	0.000%	897,470	+56.725%
2022-02-04	3.3200	3.3300	3.2650	3.285000	-0.755%	649,141	+56.725%
2022-02-03	3.3300	3.3400	3.2850	3.310000	-1.194%	857,926	+55.541%
2022-02-02	3.3350	3.3850	3.3350	3.350000	+0.904%	791,204	+53.684%
2022-02-01	3.2900	3.3300	3.2900	3.320000	+1.374%	734,969	+55.073%
2022-01-31	3.2100	3.2825	3.2100	3.275000	+1.708%	515,432	+57.203%
2022-01-28	3.2350	3.2850	3.2150	3.220000	-0.464%	747,197	+59.889%
2022-01-27	3.2450	3.2750	3.2000	3.235000	-1.522%	461,907	+59.147%
2022-01-26	3.2850	3.3450	3.2700	3.285000	+1.077%	486,577	+56.725%
2022-01-25	3.1950	3.2500	3.1500	3.250000	+2.848%	1,112,721	+58.413%
2022-01-24	3.3550	3.3900	3.1550	3.160000	-6.370%	1,251,914	+62.924%
2022-01-21	3.3950	3.4050	3.3550	3.375000	-1.026%	747,537	+52.546%
2022-01-20	3.4000	3.4350	3.4000	3.410000	-0.292%	228,990	+50.980%
2022-01-19	3.3400	3.4300	3.3400	3.420000	+0.293%	343,201	+50.538%
2022-01-18	3.4250	3.4400	3.3850	3.410000	-1.159%	563,346	+50.980%
2022-01-17	3.4950	3.4950	3.4100	3.450000	+1.173%	274,842	+49.229%
2022-01-14	3.3500	3.4300	3.3500	3.410000	-0.146%	287,388	+50.980%
2022-01-13	3.4250	3.4350	3.4000	3.415000	-0.582%	570,430	+50.759%
2022-01-12	3.5000	3.5000	3.3950	3.435000	-1.009%	334,875	+49.881%
2022-01-11	3.5650	3.5650	3.4550	3.470000	-0.857%	192,155	+48.369%
2022-01-10	3.5250	3.5350	3.4750	3.500000	0.000%	493,112	+47.097%
2022-01-07	3.6100	3.6100	3.4400	3.500000	-1.130%	353,664	+47.097%
2022-01-06	3.6650	3.6650	3.5150	3.540000	-5.094%	247,632	+45.435%
2022-01-05	3.8150	3.8150	3.7300	3.730000	-0.798%	460,924	+38.027%
2022-01-04	3.7650	3.7650	3.7150	3.760000	+1.622%	654,798	+36.926%
2021-12-31	3.6850	3.7000	3.6450	3.700000	+0.955%	167,966	+39.146%
2021-12-30	3.7000	3.7050	3.6300	3.665000	-0.946%	244,970	+40.475%
2021-12-29	3.6200	3.7000	3.5850	3.700000	+2.778%	576,064	+39.146%
2021-12-24	3.7400	3.7400	3.6000	3.600000	-1.907%	141,571	+43.011%
2021-12-23	3.6250	3.7100	3.6250	3.670000	+1.241%	362,734	+40.284%
2021-12-22	3.5300	3.6300	3.5300	3.625000	+2.837%	1,530,410	+42.025%
2021-12-21	3.5450	3.5550	3.5150	3.525000	+0.427%	235,000	+46.054%
2021-12-20	3.4900	3.5100	3.4400	3.510000	-0.707%	408,479	+46.678%
2021-12-17	3.5150	3.5750	3.5050	3.535000	+0.284%	756,497	+45.641%
2021-12-16	3.5250	3.5550	3.4950	3.525000	+1.148%	383,167	+46.054%
2021-12-15	3.4800	3.4850	3.4500	3.485000	+0.144%	708,720	+47.731%
2021-12-14	3.5050	3.5250	3.4650	3.480000	-0.287%	682,104	+47.943%
2021-12-13	3.6000	3.6000	3.4750	3.490000	-0.570%	228,451	+47.519%
2021-12-10	3.5750	3.5800	3.5100	3.510000	-2.228%	446,622	+46.678%
2021-12-09	3.5700	3.6250	3.5700	3.590000	+1.412%	684,601	+43.410%
2021-12-07	3.5350	3.5500	3.4800	3.540000	+3.207%	427,358	+45.435%
2021-12-02	3.4800	3.4850	3.3750	3.430000	+0.292%	731,704	+50.099%
2021-11-30	3.3850	3.4700	3.3650	3.420000	-1.583%	996,796	+50.538%
2021-11-29	3.4250	3.4750	3.3600	3.475000	+2.507%	335,376	+48.156%
2021-11-26	3.5300	3.5550	3.3400	3.390000	-5.833%	451,804	+51.871%
2021-11-25	3.6100	3.6100	3.5300	3.600000	+1.695%	266,661	+43.011%
2021-11-24	3.7400	3.7450	3.4100	3.540000	-5.726%	1,642,443	+45.435%
2021-11-23	3.7400	3.7850	3.7350	3.755000	-0.923%	141,377	+37.108%
2021-11-22	3.8050	3.8350	3.7700	3.790000	-0.915%	261,497	+35.842%
2021-11-19	3.8800	3.8800	3.7800	3.825000	-1.418%	193,790	+34.599%
2021-11-18	3.8350	3.8900	3.8000	3.880000	+1.173%	247,078	+32.691%
2021-11-17	3.7850	3.8750	3.7850	3.835000	-0.130%	216,441	+34.248%
2021-11-16	3.9500	3.9500	3.8200	3.840000	-0.260%	151,212	+34.073%
2021-11-15	3.9000	3.9200	3.8500	3.850000	-1.282%	167,600	+33.725%
2021-11-12	3.8400	3.9000	3.8300	3.900000	+1.563%	490,448	+32.011%
2021-11-11	3.8650	3.8700	3.7800	3.840000	+1.857%	201,252	+34.073%
2021-11-10	3.7800	3.8050	3.7550	3.770000	-0.396%	209,942	+36.563%
2021-11-09	3.8250	3.8750	3.7700	3.785000	-1.432%	489,252	+36.021%
2021-11-08	3.9250	3.9300	3.8400	3.840000	-2.662%	174,832	+34.073%
2021-11-05	3.9350	3.9750	3.9150	3.945000	+1.154%	275,589	+30.505%
2021-11-04	3.8400	3.9400	3.8400	3.900000	+1.167%	1,282,908	+32.011%
2021-11-03	3.8150	3.8550	3.8050	3.855000	+0.260%	342,866	+33.552%
2021-11-02	3.8300	3.8550	3.7800	3.845000	+0.392%	324,047	+33.899%
2021-11-01	3.7550	3.8700	3.7550	3.830000	+1.726%	255,624	+34.423%
2021-10-29	3.8700	3.8700	3.7600	3.765000	-2.587%	254,932	+36.744%
2021-10-28	3.8250	3.8850	3.8250	3.865000	+0.782%	195,370	+33.206%
2021-10-27	3.8800	3.8800	3.7800	3.835000	+0.788%	330,107	+34.248%
2021-10-26	3.7100	3.8050	3.7100	3.805000	+1.467%	265,906	+35.306%
2021-10-25	3.7600	3.7650	3.7000	3.750000	-0.398%	362,258	+37.291%
2021-10-22	3.8200	3.8200	3.7300	3.765000	+0.534%	430,341	+36.744%
2021-10-21	3.6800	3.7650	3.6800	3.745000	+0.268%	233,919	+37.474%
2021-10-20	3.6300	3.7500	3.6300	3.735000	+0.403%	264,896	+37.842%
2021-10-19	3.6600	3.7450	3.6600	3.720000	0.000%	667,058	+38.398%
2021-10-18	3.6750	3.7200	3.6750	3.720000	+0.135%	190,113	+38.398%
2021-10-15	3.7800	3.7800	3.6850	3.715000	+0.678%	663,284	+38.584%
2021-10-14	3.6850	3.7150	3.6500	3.690000	+0.820%	177,617	+39.523%
2021-10-13	3.5500	3.7000	3.5500	3.660000	+2.521%	457,535	+40.667%
2021-10-12	3.5600	3.5900	3.5400	3.570000	+0.705%	194,892	+44.213%
2021-10-11	3.5600	3.5800	3.5300	3.545000	-0.978%	312,510	+45.230%
2021-10-08	3.6450	3.6450	3.5400	3.580000	+0.421%	252,540	+43.810%
2021-10-07	3.6250	3.6400	3.5200	3.565000	0.000%	1,231,567	+44.415%
2021-10-06	3.6200	3.6950	3.5450	3.565000	-4.038%	647,143	+44.415%
2021-10-05	3.6200	3.7350	3.6200	3.715000	-0.134%	190,854	+38.584%
2021-10-04	3.7050	3.7700	3.6950	3.720000	-0.268%	424,010	+38.398%
2021-10-01	3.7850	3.8100	3.7300	3.730000	-2.611%	318,041	+38.027%
2021-09-30	3.7500	3.8650	3.7450	3.830000	+2.270%	496,523	+34.423%
2021-09-29	3.7050	3.8050	3.7050	3.745000	-0.531%	341,372	+37.474%
2021-09-28	3.8000	3.8050	3.7050	3.765000	-2.081%	297,501	+36.744%
2021-09-27	3.9200	3.9200	3.8250	3.845000	-0.646%	129,473	+33.899%
2021-09-24	3.8350	3.9000	3.8350	3.870000	-1.276%	183,692	+33.034%
2021-09-23	3.9500	3.9750	3.9050	3.920000	-0.127%	120,476	+31.337%
2021-09-22	3.8150	3.9600	3.8150	3.925000	+1.030%	143,465	+31.170%
2021-09-21	3.8950	3.9150	3.8200	3.885000	+2.642%	228,175	+32.520%
2021-09-20	3.8600	3.8800	3.7850	3.785000	-2.949%	220,151	+36.021%
2021-09-17	3.8950	3.9650	3.8800	3.900000	+0.515%	512,900	+32.011%
2021-09-16	3.8150	3.9000	3.8150	3.880000	+1.438%	286,484	+32.691%
2021-09-15	3.7800	3.8900	3.7800	3.825000	-0.907%	188,108	+34.599%
2021-09-14	3.9050	3.9200	3.8550	3.860000	-1.531%	90,176	+33.379%
2021-09-13	3.9450	3.9500	3.9000	3.920000	-0.508%	95,940	+31.337%
2021-09-10	3.9700	4.0100	3.9400	3.940000	-0.379%	185,998	+30.670%
2021-09-09	3.9150	3.9550	3.8850	3.955000	+0.253%	234,376	+30.175%
2021-09-08	4.0100	4.0200	3.9450	3.945000	-1.621%	269,098	+30.505%
2021-09-07	4.1200	4.1200	3.9900	4.010000	-1.232%	190,632	+28.389%
2021-09-06	4.0550	4.0900	4.0250	4.060000	+0.995%	228,102	+26.808%
2021-09-03	4.0350	4.0350	4.0050	4.020000	-0.124%	231,199	+28.070%
2021-09-02	3.9900	4.0300	3.9700	4.025000	+0.374%	363,583	+27.911%
2021-09-01	4.0050	4.0550	3.9650	4.010000	+0.754%	252,646	+28.389%
2021-08-31	3.9450	3.9800	3.9050	3.980000	+1.790%	531,381	+29.357%
2021-08-27	3.9200	3.9500	3.8600	3.910000	+0.256%	1,663,031	+31.673%
2021-08-26	3.8450	3.9500	3.8000	3.900000	+1.036%	251,017	+32.011%
2021-08-25	3.8500	3.8650	3.8050	3.860000	-0.258%	498,512	+33.379%
2021-08-24	3.8200	3.8700	3.8200	3.870000	+1.309%	158,848	+33.034%
2021-08-23	3.8400	3.8900	3.8100	3.820000	0.000%	164,664	+34.775%
2021-08-20	3.8250	3.8600	3.7950	3.820000	0.000%	95,044	+34.775%
2021-08-19	3.7900	3.8300	3.7750	3.820000	-0.521%	121,978	+34.775%
2021-08-18	3.8250	3.8750	3.7950	3.840000	+0.392%	318,967	+34.073%
2021-08-17	3.8150	3.8850	3.8150	3.825000	-0.649%	156,376	+34.599%
2021-08-16	3.7750	3.8550	3.7750	3.850000	+1.449%	120,174	+33.725%
2021-08-13	3.8500	3.8800	3.7950	3.795000	-1.811%	111,269	+35.663%
2021-08-12	3.8350	3.9050	3.8250	3.865000	+1.311%	229,115	+33.206%
2021-08-11	3.8800	3.8800	3.7850	3.815000	+1.060%	193,365	+34.952%
2021-08-10	3.8050	3.8100	3.7700	3.775000	+0.133%	141,303	+36.382%
2021-08-09	3.7600	3.8300	3.7500	3.770000	0.000%	422,698	+36.563%
2021-08-06	3.8500	3.8500	3.7650	3.770000	-1.309%	343,105	+36.563%
2021-08-05	3.6750	3.8250	3.6750	3.820000	+3.523%	451,533	+34.775%
2021-08-04	3.6450	3.6950	3.6350	3.690000	+1.653%	228,479	+39.523%
2021-08-03	3.6450	3.6750	3.6250	3.630000	-0.684%	70,843	+41.830%
2021-08-02	3.7000	3.7000	3.6100	3.655000	+1.811%	200,806	+40.859%
2021-07-30	3.6000	3.6450	3.5900	3.590000	-1.374%	136,921	+43.410%
2021-07-29	3.7000	3.7050	3.6100	3.640000	-0.137%	171,782	+41.440%
2021-07-28	3.6400	3.6500	3.6150	3.645000	+1.110%	155,187	+41.246%
2021-07-27	3.5800	3.6300	3.5700	3.605000	-0.414%	329,748	+42.813%
2021-07-26	3.6900	3.6900	3.5800	3.620000	+0.695%	168,869	+42.221%
2021-07-23	3.6200	3.6200	3.5650	3.595000	+1.841%	378,873	+43.210%
2021-07-22	3.6350	3.6350	3.5300	3.530000	-0.141%	212,152	+45.847%
2021-07-21	3.4300	3.5700	3.4300	3.535000	+2.762%	197,468	+45.641%
2021-07-20	3.4200	3.4550	3.3800	3.440000	+1.325%	597,672	+49.663%
2021-07-19	3.4600	3.4750	3.3650	3.395000	-2.582%	349,408	+51.647%
2021-07-16	3.6200	3.6200	3.4550	3.485000	-1.693%	219,259	+47.731%
2021-07-15	3.5650	3.5650	3.5000	3.545000	-1.391%	275,850	+45.230%
2021-07-14	3.6000	3.6250	3.5800	3.595000	-0.964%	152,927	+43.210%
2021-07-13	3.6650	3.6650	3.5750	3.630000	+1.397%	691,341	+41.830%
2021-07-12	3.7150	3.7150	3.5750	3.580000	-1.241%	281,168	+43.810%
2021-07-09	3.5850	3.6400	3.5300	3.625000	-0.956%	402,470	+42.025%
2021-07-07	3.6700	3.6700	3.6050	3.660000	+0.412%	1,583,826	+40.667%
2021-07-06	3.5450	3.6600	3.5450	3.645000	+0.552%	472,255	+41.246%
2021-07-05	3.5500	3.6300	3.5500	3.625000	+2.113%	179,798	+42.025%
2021-07-02	3.4900	3.5600	3.4900	3.550000	+1.284%	246,263	+45.026%
2021-07-01	3.5100	3.5400	3.4950	3.505000	+0.863%	656,787	+46.888%
2021-06-30	3.5050	3.5200	3.4750	3.475000	-0.430%	517,257	+48.156%
2021-06-29	3.5250	3.5450	3.4900	3.490000	-0.852%	445,612	+47.519%
2021-06-28	3.5350	3.5600	3.5200	3.520000	-1.124%	379,165	+46.262%
2021-06-25	3.5200	3.5800	3.5200	3.560000	-0.280%	284,673	+44.618%
2021-06-24	3.6050	3.6050	3.5600	3.570000	-0.140%	682,453	+44.213%
2021-06-23	3.5500	3.5800	3.5250	3.575000	+0.846%	965,453	+44.011%
2021-06-22	3.5300	3.5550	3.5300	3.545000	+0.710%	219,652	+45.230%
2021-06-21	3.4450	3.5400	3.4450	3.520000	+0.428%	358,548	+46.262%
2021-06-18	3.7000	3.7000	3.5050	3.505000	-2.503%	670,795	+46.888%
2021-06-17	3.5700	3.6200	3.5700	3.595000	-0.964%	801,002	+43.210%
2021-06-16	3.6900	3.6900	3.6100	3.630000	-0.684%	623,150	+41.830%
2021-06-15	3.6800	3.6850	3.6350	3.655000	-0.137%	1,373,623	+40.859%
2021-06-14	3.6950	3.7050	3.6450	3.660000	-0.543%	1,207,533	+40.667%
2021-06-11	3.6650	3.6850	3.6400	3.680000	+0.822%	1,066,100	+39.902%
2021-06-10	3.6600	3.6850	3.6350	3.650000	-0.815%	2,450,252	+41.052%
2021-06-09	3.6800	3.7050	3.6250	3.680000	-0.271%	1,670,149	+39.902%
2021-06-08	3.6950	3.6950	3.6250	3.690000	+1.934%	695,410	+39.523%
2021-06-07	3.6500	3.6700	3.5950	3.620000	-1.228%	3,760,412	+42.221%
2021-06-04	3.6750	3.7050	3.6450	3.665000	+0.825%	898,193	+40.475%
2021-06-03	3.5600	3.6850	3.5500	3.635000	+2.684%	816,932	+41.634%
2021-06-02	3.5100	3.5500	3.4300	3.540000	+2.609%	1,188,287	+45.435%
2021-06-01	3.4700	3.4700	3.3900	3.450000	+1.322%	1,769,901	+49.229%
2021-05-28	3.4200	3.4450	3.4000	3.405000	-0.147%	392,171	+51.201%
2021-05-27	3.4150	3.4550	3.4100	3.410000	-0.728%	1,038,355	+50.980%
2021-05-26	3.4550	3.4600	3.4150	3.435000	+0.146%	305,434	+49.881%
2021-05-25	3.4850	3.4850	3.4150	3.430000	-0.867%	1,450,421	+50.099%
2021-05-24	3.4900	3.4900	3.4300	3.460000	+0.145%	237,256	+48.798%
2021-05-21	3.4050	3.4850	3.3900	3.455000	+0.436%	838,263	+49.013%
2021-05-20	3.4200	3.4400	3.3650	3.440000	+1.176%	564,224	+49.663%
2021-05-19	3.4250	3.4550	3.3900	3.400000	-1.306%	539,958	+51.424%
2021-05-18	3.5000	3.5000	3.3850	3.445000	+0.145%	480,037	+49.446%
2021-05-17	3.5250	3.5250	3.4150	3.440000	-0.145%	606,527	+49.663%
2021-05-14	3.4350	3.4800	3.3700	3.445000	+3.922%	1,198,591	+49.446%
2021-05-13	3.2550	3.3650	3.2200	3.315000	+1.067%	867,248	+55.307%
2021-05-12	3.4100	3.4100	3.2700	3.280000	-1.943%	971,452	+56.964%
2021-05-11	3.3900	3.4050	3.3200	3.345000	-2.050%	388,580	+53.914%
2021-05-10	3.4300	3.4300	3.3900	3.415000	-0.582%	654,247	+50.759%
2021-05-07	3.5200	3.5200	3.4350	3.435000	0.000%	224,268	+49.881%
2021-05-06	3.4850	3.5050	3.4150	3.435000	+1.029%	237,604	+49.881%
2021-05-05	3.4000	3.4300	3.3950	3.400000	0.000%	504,912	+51.424%
2021-05-04	3.3250	3.4250	3.3250	3.400000	0.000%	550,521	+51.424%
2021-04-30	3.4050	3.4150	3.3100	3.400000	+1.796%	558,353	+51.424%
2021-04-29	3.3000	3.3800	3.3000	3.340000	-0.299%	927,355	+54.144%
2021-04-28	3.4350	3.4350	3.3300	3.350000	0.000%	273,535	+53.684%
2021-04-27	3.3900	3.4950	3.3500	3.350000	-3.458%	665,041	+53.684%
2021-04-26	3.4500	3.4800	3.4000	3.470000	+1.314%	328,992	+48.369%
2021-04-23	3.4200	3.4400	3.4100	3.425000	-0.146%	594,251	+50.319%
2021-04-22	3.4300	3.4300	3.3800	3.430000	+1.479%	390,638	+50.099%
2021-04-21	3.3900	3.3950	3.3600	3.380000	0.000%	704,212	+52.320%
2021-04-20	3.3800	3.4050	3.3700	3.380000	0.000%	660,690	+52.320%
2021-04-19	3.3550	3.3850	3.3200	3.380000	+1.961%	980,358	+52.320%
2021-04-16	3.2150	3.3150	3.2150	3.315000	+1.221%	678,439	+55.307%
2021-04-15	3.2950	3.2950	3.2350	3.275000	+1.550%	464,976	+57.203%
2021-04-14	3.2750	3.2750	3.2100	3.225000	-0.463%	453,379	+59.641%
2021-04-13	3.1850	3.2800	3.1850	3.240000	-0.917%	349,230	+58.902%
2021-04-12	3.2750	3.3050	3.2500	3.270000	-0.457%	364,909	+57.444%
2021-04-09	3.2850	3.3100	3.2500	3.285000	-0.152%	321,931	+56.725%
2021-04-08	3.2100	3.3050	3.2100	3.290000	+1.075%	339,339	+56.487%
2021-04-07	3.2150	3.2650	3.2150	3.255000	+1.087%	374,670	+58.169%
2021-04-06	3.1500	3.2200	3.1500	3.220000	+2.548%	1,051,994	+59.889%
2021-04-01	3.1050	3.1400	3.1000	3.140000	+1.127%	467,361	+63.962%
2021-03-31	3.1000	3.1400	3.1000	3.105000	+0.161%	1,272,061	+65.810%
2021-03-30	3.0600	3.1300	3.0600	3.100000	+1.142%	438,894	+66.078%
2021-03-29	3.0400	3.0650	3.0150	3.065000	+1.490%	348,066	+67.974%
2021-03-26	2.9250	3.0350	2.9250	3.020000	+1.173%	590,759	+70.477%
2021-03-25	3.0750	3.0750	2.9500	2.985000	-0.831%	847,880	+72.476%
2021-03-24	3.0950	3.0950	2.9900	3.010000	-0.660%	545,162	+71.044%

.dark-mode .D85ZHl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D85ZHl{ color: #333333; background-color: white; border: 2px solid #333333; }BRWBREWIN DOLPHIN HOLDINGS PLCstock LSE

BRW
BREWIN DOLPHIN HOLDINGS PLC
stock LSE