Brooks Macdonald Group (BRK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brooks Macdonald Group

Date Open High Low Close* Volume
25/02/2011 1,075.00p 1,093.75p 1,082.50p 1,082.50p 530
24/02/2011 1,080.00p 1,080.00p 1,070.00p 1,080.00p 21601
23/02/2011 1,082.50p 1,090.00p 1,074.00p 1,080.00p 708
22/02/2011 1,080.00p 1,092.00p 1,082.50p 1,082.50p 2467
21/02/2011 1,077.50p 1,091.50p 1,065.00p 1,077.50p 15136
18/02/2011 1,077.50p 1,089.00p 1,063.50p 1,077.50p 1318
17/02/2011 1,065.00p 1,090.00p 1,063.00p 1,077.50p 1438
16/02/2011 1,062.50p 1,070.00p 1,065.00p 1,065.00p 1739
15/02/2011 1,065.00p 1,062.50p 1,051.25p 1,062.50p 1115
14/02/2011 1,065.00p 1,065.00p 1,057.50p 1,065.00p 492
11/02/2011 1,065.00p 1,065.00p 1,055.00p 1,065.00p 131304
10/02/2011 1,045.00p 1,065.00p 1,045.00p 1,065.00p 7900
09/02/2011 1,050.00p 1,052.50p 1,035.00p 1,050.00p 0
08/02/2011 1,035.00p 1,050.00p 1,035.00p 1,050.00p 203950
07/02/2011 1,050.00p 1,050.00p 1,030.00p 1,050.00p 5077
04/02/2011 1,035.00p 1,050.00p 1,030.00p 1,045.00p 20347
03/02/2011 1,047.50p 1,052.50p 1,043.57p 1,047.50p 0
02/02/2011 1,043.57p 1,050.00p 1,043.57p 1,050.00p 1000
01/02/2011 1,047.50p 1,050.00p 1,047.50p 1,050.00p 0
31/01/2011 1,047.50p 1,047.50p 1,030.00p 1,047.50p 1863
28/01/2011 1,042.50p 1,057.00p 1,030.00p 1,047.50p 8373
27/01/2011 1,007.50p 1,022.50p 1,007.50p 1,012.50p 5893
26/01/2011 1,007.50p 1,007.50p 993.50p 1,007.50p 783
25/01/2011 1,052.50p 1,052.50p 975.00p 1,007.50p 60327
24/01/2011 1,062.50p 1,062.50p 1,041.00p 1,052.50p 5068
21/01/2011 1,062.50p 1,062.50p 1,062.50p 1,062.50p 0
20/01/2011 1,062.50p 1,078.00p 1,050.00p 1,062.50p 5457
19/01/2011 1,062.50p 1,062.50p 1,045.00p 1,062.50p 10000
18/01/2011 1,067.50p 1,080.00p 1,058.00p 1,067.50p 846
17/01/2011 1,085.00p 1,085.00p 1,058.00p 1,067.50p 1400
14/01/2011 1,084.00p 1,084.00p 1,055.00p 1,070.00p 6916
13/01/2011 1,055.00p 1,080.00p 1,053.00p 1,067.50p 7935
12/01/2011 1,065.00p 1,070.00p 1,055.00p 1,070.00p 1472
11/01/2011 1,107.00p 1,107.00p 1,065.00p 1,085.00p 5552
10/01/2011 1,107.50p 1,120.00p 1,090.00p 1,100.00p 8787
07/01/2011 1,077.50p 1,145.00p 1,077.50p 1,110.00p 22312
06/01/2011 1,020.00p 1,080.00p 1,020.00p 1,077.50p 11307
05/01/2011 1,005.00p 1,030.00p 1,005.00p 1,020.00p 7182
04/01/2011 963.50p 1,010.00p 963.50p 1,005.00p 14026
31/12/2010 963.50p 963.50p 963.50p 963.50p 0
30/12/2010 958.50p 970.30p 958.50p 963.50p 4115
29/12/2010 958.50p 965.00p 953.30p 958.50p 7570
24/12/2010 958.50p 958.50p 958.50p 958.50p 0
23/12/2010 961.00p 967.00p 953.80p 958.50p 44845
22/12/2010 962.00p 962.00p 960.00p 961.00p 725
21/12/2010 961.00p 970.00p 952.00p 962.00p 22177
20/12/2010 960.00p 961.00p 960.00p 961.00p 1000
17/12/2010 958.50p 970.00p 953.80p 961.00p 2950
16/12/2010 956.00p 965.00p 956.00p 958.50p 8500
15/12/2010 956.00p 965.00p 950.00p 956.00p 1106
14/12/2010 956.00p 956.00p 950.00p 956.00p 575
13/12/2010 956.00p 959.00p 947.00p 956.00p 15053
10/12/2010 955.00p 956.00p 950.00p 956.00p 224
09/12/2010 955.00p 962.50p 955.00p 955.00p 9
08/12/2010 955.00p 965.00p 955.00p 955.00p 3098
07/12/2010 950.00p 955.00p 947.00p 955.00p 12306
06/12/2010 964.00p 964.00p 940.00p 950.00p 28036
03/12/2010 964.00p 964.00p 962.50p 964.00p 763
02/12/2010 964.00p 964.00p 958.00p 964.00p 2016
01/12/2010 964.00p 965.00p 958.00p 964.00p 660
30/11/2010 964.00p 964.00p 964.00p 964.00p 0
29/11/2010 964.00p 964.00p 958.00p 964.00p 1080
26/11/2010 964.00p 964.00p 958.00p 964.00p 959
25/11/2010 964.00p 964.00p 958.00p 964.00p 1775
24/11/2010 964.00p 964.00p 958.00p 964.00p 37700
23/11/2010 964.00p 964.00p 964.00p 964.00p 0
22/11/2010 964.00p 964.00p 964.00p 964.00p 0
19/11/2010 964.00p 964.00p 958.60p 964.00p 966
18/11/2010 964.00p 964.00p 958.60p 964.00p 44415
17/11/2010 964.00p 964.00p 958.00p 964.00p 517
16/11/2010 964.00p 964.00p 955.00p 964.00p 13419
15/11/2010 966.50p 966.50p 952.00p 964.00p 18108
12/11/2010 966.50p 966.50p 952.00p 966.50p 92349
11/11/2010 965.00p 966.50p 958.00p 966.50p 878
10/11/2010 966.50p 966.50p 959.00p 966.50p 2046
09/11/2010 968.00p 968.00p 966.50p 966.50p 613
08/11/2010 968.00p 968.00p 968.00p 968.00p 775
05/11/2010 968.00p 968.00p 960.00p 968.00p 1314
04/11/2010 965.00p 976.00p 965.00p 968.00p 2765
03/11/2010 965.00p 973.00p 965.00p 966.50p 702
02/11/2010 966.50p 966.50p 966.50p 966.50p 0
01/11/2010 966.50p 973.30p 966.50p 966.50p 3
29/10/2010 966.50p 966.50p 935.00p 966.50p 7528
28/10/2010 966.50p 973.30p 935.00p 966.50p 976651
27/10/2010 966.50p 975.00p 958.00p 966.50p 122832
26/10/2010 969.00p 969.00p 962.00p 966.50p 777
25/10/2010 969.00p 969.00p 962.00p 969.00p 500
22/10/2010 966.50p 975.00p 966.50p 969.00p 3580
21/10/2010 966.50p 973.30p 966.50p 966.50p 185
20/10/2010 969.00p 978.00p 960.00p 966.50p 2420
19/10/2010 960.00p 978.00p 960.00p 969.00p 10551
18/10/2010 960.00p 962.50p 950.00p 957.50p 3000
15/10/2010 960.00p 970.00p 955.00p 962.50p 4806
14/10/2010 945.00p 965.00p 945.00p 960.00p 4838
13/10/2010 915.00p 955.00p 915.00p 945.00p 4530
12/10/2010 910.00p 925.00p 910.00p 915.00p 1076
11/10/2010 907.50p 913.50p 900.00p 910.00p 4730
08/10/2010 905.00p 907.50p 905.00p 907.50p 0
07/10/2010 907.50p 915.00p 900.00p 907.50p 3984
06/10/2010 907.50p 913.50p 900.00p 907.50p 2505
05/10/2010 907.50p 907.50p 900.00p 907.50p 557
04/10/2010 907.50p 913.50p 900.00p 907.50p 4155
01/10/2010 907.50p 910.00p 907.50p 907.50p 511
30/09/2010 907.50p 907.50p 907.50p 907.50p 0
29/09/2010 907.50p 910.00p 900.00p 907.50p 750
28/09/2010 907.50p 907.50p 900.00p 907.50p 4550
27/09/2010 907.50p 910.00p 900.00p 907.50p 4740
24/09/2010 912.50p 912.50p 900.00p 907.50p 2458
23/09/2010 925.00p 925.00p 895.50p 912.50p 625721
22/09/2010 927.50p 935.00p 915.00p 923.50p 5711
21/09/2010 932.50p 940.00p 920.00p 930.00p 4151
20/09/2010 932.50p 932.50p 932.50p 932.50p 0
17/09/2010 932.50p 940.00p 932.50p 932.50p 1550
16/09/2010 932.50p 940.00p 930.00p 932.50p 3201
15/09/2010 932.50p 940.00p 932.50p 932.50p 4646
14/09/2010 927.50p 930.00p 925.00p 927.50p 19258
13/09/2010 927.50p 927.50p 927.50p 927.50p 0
10/09/2010 927.50p 930.00p 926.25p 927.50p 378
09/09/2010 927.50p 927.50p 927.50p 927.50p 0
08/09/2010 927.50p 930.00p 927.50p 927.50p 64
07/09/2010 922.50p 930.00p 920.00p 927.50p 6200
06/09/2010 922.50p 922.50p 922.50p 922.50p 0
03/09/2010 922.50p 922.50p 922.50p 922.50p 0
02/09/2010 922.50p 930.00p 922.50p 922.50p 3358
01/09/2010 922.50p 925.00p 920.00p 922.50p 632
31/08/2010 922.50p 930.00p 922.50p 922.50p 1000
27/08/2010 917.50p 927.00p 917.50p 922.50p 1899
26/08/2010 917.50p 917.50p 917.50p 917.50p 0
25/08/2010 937.50p 937.50p 917.00p 917.50p 1510
24/08/2010 925.00p 937.50p 925.00p 937.50p 16559
23/08/2010 880.00p 930.00p 880.00p 925.00p 6725
20/08/2010 882.50p 882.50p 880.00p 880.00p 0
19/08/2010 882.50p 895.00p 882.50p 882.50p 87344
18/08/2010 857.50p 897.00p 857.50p 880.00p 3054
17/08/2010 840.00p 857.50p 840.00p 857.50p 1235
16/08/2010 837.50p 850.00p 837.50p 840.00p 3500
13/08/2010 837.50p 837.50p 837.50p 837.50p 0
12/08/2010 835.00p 848.00p 835.00p 837.50p 575
11/08/2010 822.50p 840.00p 822.50p 835.00p 9812
10/08/2010 822.50p 822.50p 822.50p 822.50p 0
09/08/2010 817.50p 830.00p 817.50p 817.50p 6143
06/08/2010 817.50p 825.00p 810.00p 817.50p 1124
05/08/2010 817.50p 825.00p 810.00p 817.50p 1050
04/08/2010 817.50p 825.00p 811.50p 817.50p 50704
03/08/2010 820.00p 820.00p 810.00p 817.50p 3700
02/08/2010 832.50p 840.00p 815.00p 820.00p 7964
30/07/2010 832.50p 845.00p 827.00p 832.50p 3483
29/07/2010 835.00p 842.50p 832.50p 832.50p 1058
28/07/2010 832.50p 845.00p 832.50p 835.00p 1714
27/07/2010 832.50p 832.50p 832.50p 832.50p 0
26/07/2010 837.50p 845.00p 832.50p 832.50p 1200
23/07/2010 835.00p 840.00p 835.00p 835.00p 50400
22/07/2010 835.00p 845.00p 835.00p 835.00p 3063
21/07/2010 835.00p 845.00p 830.00p 835.00p 1982
20/07/2010 835.00p 845.00p 835.00p 835.00p 4126
19/07/2010 835.00p 845.00p 835.00p 835.00p 2824
16/07/2010 835.00p 840.00p 825.00p 835.00p 2500
15/07/2010 835.00p 835.00p 835.00p 835.00p 0
14/07/2010 800.00p 845.00p 800.00p 835.00p 20831
13/07/2010 775.00p 783.00p 767.00p 775.00p 2307
12/07/2010 775.00p 783.00p 770.00p 775.00p 4900
09/07/2010 775.00p 785.00p 767.50p 775.00p 9532
08/07/2010 767.50p 780.00p 765.00p 775.00p 5336
07/07/2010 767.50p 770.00p 767.50p 767.50p 510
06/07/2010 767.50p 767.50p 760.00p 767.50p 5835
05/07/2010 767.50p 767.50p 767.50p 767.50p 44900
02/07/2010 767.50p 767.50p 767.50p 767.50p 0
01/07/2010 767.50p 767.50p 765.00p 767.50p 617
30/06/2010 767.50p 780.00p 760.00p 767.50p 7000
29/06/2010 770.00p 770.00p 761.50p 767.50p 10675
28/06/2010 770.00p 770.00p 770.00p 770.00p 0
25/06/2010 770.00p 780.00p 767.50p 770.00p 83974
24/06/2010 770.00p 775.00p 765.00p 770.00p 6900
23/06/2010 770.00p 770.00p 760.00p 770.00p 840
22/06/2010 770.00p 770.00p 770.00p 770.00p 0
21/06/2010 770.00p 770.00p 770.00p 770.00p 0
18/06/2010 767.50p 773.75p 767.50p 770.00p 96866
17/06/2010 767.50p 775.00p 767.50p 767.50p 1750
16/06/2010 767.50p 767.50p 755.00p 767.50p 1250
15/06/2010 767.50p 773.75p 767.50p 767.50p 97
14/06/2010 766.50p 772.25p 760.00p 767.50p 7856
11/06/2010 769.00p 769.00p 755.00p 766.50p 206534
10/06/2010 773.00p 773.00p 760.00p 769.00p 4433
09/06/2010 774.00p 774.00p 768.00p 774.00p 645
08/06/2010 774.00p 774.00p 774.00p 774.00p 0
07/06/2010 776.50p 776.50p 768.00p 774.00p 1204
04/06/2010 776.50p 776.50p 768.00p 776.50p 1911
03/06/2010 776.50p 776.50p 768.00p 776.50p 20627
02/06/2010 772.50p 776.50p 772.50p 776.50p 0
01/06/2010 779.00p 779.00p 768.00p 776.50p 1654
28/05/2010 779.00p 779.00p 779.00p 779.00p 0
27/05/2010 781.00p 781.00p 760.00p 779.00p 16260
26/05/2010 781.00p 781.00p 780.00p 781.00p 625
25/05/2010 783.50p 783.50p 772.00p 781.00p 4995
24/05/2010 787.50p 787.50p 775.00p 783.50p 13111
21/05/2010 791.00p 791.00p 785.00p 787.50p 3560
20/05/2010 797.50p 797.50p 785.00p 791.00p 11045
19/05/2010 800.00p 807.45p 793.00p 797.50p 10780
18/05/2010 800.00p 810.00p 790.00p 800.00p 8338
17/05/2010 797.50p 807.50p 790.00p 800.00p 3666

*Close Price adjusted for both dividends and splits