Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Brewin Dolphin Share Price (BRW)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 343.40on 18-07-2018 at 16:30:00
Change 4.00 1.18%
Buy 343.60
Sell 343.40
Buy / Sell BRW Shares
Last Trade: Sell 130 at 343.40p
Day's Volume: 68,404
Last Close: 339.40p
Open: 349.20p
ISIN: GB0001765816
Day's Range 339.60p - 349.20p
52wk Range: 330.20p - 399.40p
Market Capitalisation: £973m
VWAP: 343.030p
Shares in Issue: 283m

Recent Trades History Brewin Dolphin (BRW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*130343.4014:16:47 - 18-Jul-18
Unknown*6343.50Automatic Execution
14:11:29 - 18-Jul-18
Buy*768343.20Automatic Execution
13:38:37 - 18-Jul-18
Buy*600343.20Automatic Execution
13:38:37 - 18-Jul-18
Buy*42343.20Automatic Execution
13:38:37 - 18-Jul-18
Buy*300343.20Automatic Execution
13:38:37 - 18-Jul-18
Sell*26343.00Automatic Execution
13:38:24 - 18-Jul-18
Sell*116343.00Automatic Execution
13:38:24 - 18-Jul-18
Buy*42344.00Automatic Execution
13:36:05 - 18-Jul-18
Sell*554344.00Automatic Execution
13:36:05 - 18-Jul-18

Share Price History for Brewin Dolphin

Time period:
to
Frequency:
Date Open High Low Close Volume
17th Jul 2018 (Tue)348.40348.40339.40340.40420,616
16th Jul 2018 (Mon)349.80349.80340.20340.80167,111
13th Jul 2018 (Fri)343.80345.40340.80342.00191,071
12th Jul 2018 (Thu)350.80351.80340.00343.60444,141
11th Jul 2018 (Wed)356.80356.80343.00347.60150,616
10th Jul 2018 (Tue)356.40356.40345.80350.00146,807
9th Jul 2018 (Mon)347.00350.20346.200.00777,654
6th Jul 2018 (Fri)354.80354.80344.600.00176,706
5th Jul 2018 (Thu)354.00355.80348.200.00279,341
4th Jul 2018 (Wed)341.40353.40341.400.00375,318
3rd Jul 2018 (Tue)352.60355.80347.400.00321,849
2nd Jul 2018 (Mon)358.40358.60348.800.00278,907
29th Jun 2018 (Fri)358.20358.20354.60354.40213,766
28th Jun 2018 (Thu)355.40356.20352.80358.00135,914
27th Jun 2018 (Wed)357.40359.60353.00357.60329,121
26th Jun 2018 (Tue)356.00360.20356.00357.20160,427
25th Jun 2018 (Mon)361.80363.80357.00365.00261,966
22nd Jun 2018 (Fri)360.80363.80358.40361.40428,842
21st Jun 2018 (Thu)360.80363.80358.40361.40428,842
20th Jun 2018 (Wed)364.80369.80361.40360.80370,708
19th Jun 2018 (Tue)361.00364.60360.20362.20578,605
18th Jun 2018 (Mon)364.60364.60359.60360.60320,276

News about Brewin Dolphin (BRW)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered