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 346.80on 23-02-2018 at 16:30:00
Change 0.00 -0.52%
Buy 346.20
Sell 345.40
Buy / Sell BRW Shares
Last Trade: Sell 1,188 at 345.73p
Day's Volume: 227,088
Last Close: 346.80p
Open: 349.00p
ISIN: GB0001765816
Day's Range 344.20p - 349.00p
52wk Range: 297.50p - 399.40p
Market Capitalisation: £983m
VWAP: 0.00p
Shares in Issue: 283m

Recent Trades History Brewin Dolphin (BRW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:41:53 - 23-Feb-18
Buy*10,293346.74116:53:41 - 23-Feb-18
Buy*3,932346.78418:38:16 - 23-Feb-18
Sell*183344.78617:12:50 - 23-Feb-18
Buy*21346.66617:03:55 - 23-Feb-18
Buy*461346.66117:03:55 - 23-Feb-18
Buy*515346.77216:53:29 - 23-Feb-18
Buy*1,685346.49816:53:20 - 23-Feb-18
Buy*18,580346.38716:53:18 - 23-Feb-18
Buy*6,818346.01316:52:53 - 23-Feb-18

Share Price History for Brewin Dolphin

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)349.00349.00344.20346.80211,675
22nd Feb 2018 (Thu)345.40348.60344.60348.60353,046
21st Feb 2018 (Wed)347.60348.80346.00347.40662,505
20th Feb 2018 (Tue)347.20349.20346.80346.80294,945
19th Feb 2018 (Mon)349.60349.80346.20346.40396,347
16th Feb 2018 (Fri)349.80350.00346.40348.00544,959
15th Feb 2018 (Thu)352.80354.80348.00348.00748,772
14th Feb 2018 (Wed)353.60354.80347.60352.60293,343
13th Feb 2018 (Tue)356.00356.60352.00353.40511,505
12th Feb 2018 (Mon)358.20362.40354.40355.00474,585
9th Feb 2018 (Fri)356.40360.40352.80355.60782,992
8th Feb 2018 (Thu)363.80365.40356.00357.00465,192
7th Feb 2018 (Wed)362.40365.40357.40364.401,282,749
6th Feb 2018 (Tue)356.20359.00355.40358.8018,795
5th Feb 2018 (Mon)371.00375.20362.20365.00705,258
2nd Feb 2018 (Fri)376.60376.60372.80375.20330,021
1st Feb 2018 (Thu)374.60377.60373.00375.00634,604
31st Jan 2018 (Wed)374.80377.40370.40373.40691,035
30th Jan 2018 (Tue)376.80377.80371.60374.00634,110
29th Jan 2018 (Mon)378.40382.00376.60378.201,355,774
26th Jan 2018 (Fri)377.20384.80374.20375.402,908,460
25th Jan 2018 (Thu)373.60376.00371.40375.401,451,127

News about Brewin Dolphin (BRW)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered