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
14/05/2010 797.50p 797.50p 795.00p 797.50p 2250
13/05/2010 767.50p 800.00p 767.50p 797.50p 78096
12/05/2010 750.00p 780.00p 750.00p 767.50p 8204
11/05/2010 750.00p 760.00p 750.00p 750.00p 1944
10/05/2010 742.50p 755.00p 742.50p 750.00p 13576
07/05/2010 745.00p 745.00p 732.00p 742.50p 2297
06/05/2010 742.50p 755.00p 742.50p 745.00p 2393
05/05/2010 740.00p 755.00p 740.00p 742.50p 41000
04/05/2010 727.50p 750.00p 727.50p 740.00p 26885
30/04/2010 727.50p 727.50p 727.50p 727.50p 0
29/04/2010 727.50p 727.50p 710.00p 727.50p 42650
28/04/2010 727.50p 727.50p 718.00p 727.50p 2440
27/04/2010 727.50p 740.00p 727.50p 727.50p 4100
26/04/2010 727.50p 727.50p 720.00p 727.50p 48051
23/04/2010 727.50p 740.00p 727.50p 727.50p 3578
22/04/2010 727.50p 727.50p 717.50p 727.50p 1775
21/04/2010 727.50p 727.50p 727.50p 727.50p 0
20/04/2010 725.00p 735.00p 725.00p 727.50p 92917
19/04/2010 722.50p 730.00p 722.50p 722.50p 675
16/04/2010 722.50p 735.00p 722.50p 722.50p 976
15/04/2010 722.50p 730.00p 722.50p 722.50p 2054
14/04/2010 722.50p 735.00p 722.50p 722.50p 3100
13/04/2010 722.50p 732.00p 722.50p 722.50p 55873
12/04/2010 722.50p 735.00p 722.50p 722.50p 1900
09/04/2010 722.50p 722.50p 722.50p 722.50p 0
08/04/2010 720.00p 730.00p 713.00p 720.00p 4522
07/04/2010 717.50p 730.00p 717.50p 720.00p 954
06/04/2010 717.50p 730.00p 717.50p 717.50p 530
01/04/2010 707.50p 725.00p 701.25p 717.50p 10112
31/03/2010 702.50p 715.00p 696.25p 707.50p 77590
30/03/2010 671.00p 710.00p 670.00p 702.50p 102238
29/03/2010 671.00p 671.00p 665.00p 671.00p 190235
26/03/2010 671.00p 671.00p 670.00p 671.00p 5410
25/03/2010 673.50p 677.00p 671.00p 671.00p 3100
24/03/2010 674.50p 674.50p 668.00p 673.50p 1023
23/03/2010 674.50p 682.00p 674.50p 674.50p 3765
22/03/2010 674.50p 674.50p 674.50p 674.50p 3636
19/03/2010 669.50p 682.00p 665.00p 674.50p 4770
18/03/2010 667.50p 675.00p 666.00p 669.50p 90610
17/03/2010 631.50p 675.00p 631.50p 667.50p 16832
16/03/2010 618.50p 633.00p 610.00p 631.50p 15911
15/03/2010 583.50p 598.00p 583.50p 590.50p 6567
12/03/2010 581.50p 585.00p 577.00p 583.50p 2400
11/03/2010 580.00p 586.00p 574.40p 581.50p 5071
10/03/2010 577.00p 586.86p 577.00p 580.00p 5279
09/03/2010 576.00p 582.00p 576.00p 577.00p 2391
08/03/2010 573.50p 578.00p 569.60p 575.00p 1400
05/03/2010 576.00p 579.87p 569.60p 573.50p 4267
04/03/2010 576.00p 582.00p 575.04p 576.00p 14627
03/03/2010 577.50p 582.00p 576.00p 576.00p 300
02/03/2010 576.00p 580.00p 576.00p 576.00p 1275
01/03/2010 567.50p 585.00p 567.50p 576.00p 37921
26/02/2010 567.50p 574.00p 563.75p 567.50p 1460
25/02/2010 565.00p 574.00p 565.00p 567.50p 2895
24/02/2010 565.00p 572.00p 565.00p 565.00p 674
23/02/2010 552.50p 565.00p 552.50p 565.00p 5017
22/02/2010 549.50p 557.00p 543.50p 552.50p 1817
19/02/2010 549.50p 556.55p 549.50p 549.50p 1876
18/02/2010 549.50p 555.00p 542.75p 551.00p 1543
17/02/2010 549.50p 556.55p 549.50p 549.50p 900
16/02/2010 549.50p 555.00p 549.50p 549.50p 355
15/02/2010 550.00p 550.00p 547.00p 549.50p 0
12/02/2010 552.50p 554.00p 545.00p 550.00p 2716
11/02/2010 552.50p 559.25p 552.50p 552.50p 514
10/02/2010 552.50p 552.50p 550.00p 552.50p 600
09/02/2010 552.50p 552.50p 552.50p 552.50p 0
08/02/2010 555.00p 555.00p 552.00p 552.50p 1000
05/02/2010 555.00p 559.50p 555.00p 555.00p 18
04/02/2010 555.00p 555.00p 555.00p 555.00p 0
03/02/2010 555.00p 559.50p 555.00p 555.00p 600
02/02/2010 555.00p 555.00p 555.00p 555.00p 0
01/02/2010 555.00p 559.50p 555.00p 555.00p 1336
29/01/2010 552.50p 560.00p 552.50p 555.00p 2389
28/01/2010 552.50p 559.25p 547.00p 552.50p 3611
27/01/2010 557.50p 559.25p 550.00p 552.50p 5171
26/01/2010 565.00p 569.50p 550.00p 557.50p 6366
25/01/2010 570.50p 570.50p 560.00p 565.00p 5810
22/01/2010 578.50p 585.00p 569.00p 571.50p 16116
21/01/2010 577.50p 585.00p 577.50p 578.50p 580
20/01/2010 572.50p 580.00p 572.50p 577.50p 5732
19/01/2010 572.50p 580.00p 572.50p 572.50p 1877
18/01/2010 552.50p 579.35p 552.50p 573.50p 7993
15/01/2010 552.50p 559.25p 545.75p 552.50p 13109
14/01/2010 552.50p 559.25p 545.75p 552.50p 1253
13/01/2010 550.00p 554.00p 550.00p 552.50p 3568
12/01/2010 550.00p 554.00p 550.00p 550.00p 541
11/01/2010 550.00p 554.50p 545.00p 550.00p 3625
08/01/2010 537.50p 547.50p 510.00p 547.50p 166169
07/01/2010 521.00p 525.00p 517.00p 525.00p 1245
06/01/2010 521.00p 521.00p 521.00p 521.00p 0
05/01/2010 521.00p 521.00p 521.00p 521.00p 0
04/01/2010 521.00p 523.00p 521.00p 521.00p 100
31/12/2009 521.00p 521.00p 521.00p 521.00p 0
30/12/2009 521.00p 521.00p 521.00p 521.00p 0
29/12/2009 521.00p 523.00p 517.00p 521.00p 1550
24/12/2009 521.00p 521.00p 521.00p 521.00p 0
23/12/2009 521.00p 523.50p 521.00p 521.00p 280
22/12/2009 521.00p 521.00p 521.00p 521.00p 0
21/12/2009 521.00p 523.50p 521.00p 521.00p 690
18/12/2009 521.00p 521.00p 521.00p 521.00p 0
17/12/2009 521.00p 521.00p 521.00p 521.00p 2860
16/12/2009 521.00p 521.00p 521.00p 521.00p 0
15/12/2009 521.00p 523.00p 521.00p 521.00p 2000
14/12/2009 521.00p 521.00p 521.00p 521.00p 5691
11/12/2009 521.00p 521.00p 521.00p 521.00p 0
10/12/2009 521.00p 523.00p 521.00p 521.00p 271
09/12/2009 521.00p 521.00p 519.00p 521.00p 1216
08/12/2009 521.00p 523.00p 521.00p 521.00p 875
07/12/2009 521.00p 521.00p 521.00p 521.00p 0
04/12/2009 523.50p 528.00p 521.00p 521.00p 10175
03/12/2009 523.50p 523.50p 523.50p 523.50p 0
02/12/2009 523.50p 523.50p 517.00p 523.50p 4388
01/12/2009 523.50p 528.31p 523.50p 523.50p 1000
30/11/2009 523.50p 523.50p 519.00p 523.50p 1425
27/11/2009 523.50p 528.31p 523.50p 523.50p 2785
26/11/2009 523.50p 523.50p 520.00p 523.50p 1000
25/11/2009 523.50p 523.50p 523.50p 523.50p 0
24/11/2009 524.50p 524.50p 523.50p 523.50p 0
23/11/2009 522.50p 530.05p 516.00p 524.50p 252564
20/11/2009 522.50p 530.00p 522.50p 522.50p 936
19/11/2009 522.50p 530.00p 522.50p 522.50p 560
18/11/2009 522.50p 522.50p 522.50p 522.50p 0
17/11/2009 517.50p 530.00p 516.00p 522.50p 9355
16/11/2009 517.50p 525.00p 517.50p 517.50p 671
13/11/2009 505.00p 520.00p 505.00p 517.50p 5473
12/11/2009 505.00p 510.00p 502.00p 505.00p 11914
11/11/2009 505.00p 505.00p 505.00p 505.00p 2500
10/11/2009 498.50p 505.00p 498.50p 505.00p 9732
09/11/2009 497.50p 505.00p 498.50p 498.50p 7200
06/11/2009 487.50p 505.00p 490.00p 497.50p 69182
05/11/2009 481.50p 495.00p 480.00p 487.50p 2290
04/11/2009 481.50p 481.50p 481.50p 481.50p 139489
03/11/2009 481.50p 483.00p 480.00p 481.50p 4621
02/11/2009 481.50p 483.00p 481.50p 481.50p 3103
30/10/2009 481.50p 483.00p 480.00p 481.50p 1073
29/10/2009 481.50p 483.00p 480.10p 481.50p 8683
28/10/2009 481.50p 481.50p 478.50p 481.50p 11900
27/10/2009 477.50p 485.00p 480.00p 481.50p 1910
26/10/2009 477.50p 477.50p 472.00p 477.50p 4146
23/10/2009 477.50p 483.00p 477.50p 477.50p 202
22/10/2009 477.50p 477.50p 476.00p 477.50p 475
21/10/2009 459.50p 485.00p 472.00p 477.50p 10131
20/10/2009 457.50p 459.50p 457.50p 459.50p 10725
19/10/2009 443.50p 465.00p 443.00p 457.50p 8954
16/10/2009 433.50p 443.50p 434.50p 443.50p 7379
15/10/2009 425.50p 425.50p 418.75p 425.50p 136630
14/10/2009 415.00p 425.50p 420.00p 425.50p 500
13/10/2009 412.50p 420.00p 412.50p 415.00p 4487
12/10/2009 405.00p 412.50p 405.00p 412.50p 2400
09/10/2009 401.50p 405.00p 404.00p 404.00p 1500
08/10/2009 399.00p 406.00p 400.00p 401.50p 500
07/10/2009 395.00p 400.00p 395.00p 395.00p 10978
06/10/2009 395.00p 395.00p 395.00p 395.00p 0
05/10/2009 392.50p 400.00p 395.00p 395.00p 2635
02/10/2009 392.50p 392.50p 385.00p 392.50p 4000
01/10/2009 392.50p 400.00p 385.50p 392.50p 3095
30/09/2009 392.50p 392.50p 385.00p 392.50p 3000
29/09/2009 392.50p 400.00p 392.50p 392.50p 3500
28/09/2009 392.50p 392.50p 392.50p 392.50p 0
25/09/2009 392.50p 392.50p 392.50p 392.50p 1029
24/09/2009 392.50p 394.00p 388.00p 392.50p 5250
23/09/2009 392.50p 387.00p 385.64p 392.50p 37500
22/09/2009 394.00p 400.00p 385.64p 394.00p 301848
21/09/2009 392.50p 394.00p 387.00p 394.00p 286070

*Close Price adjusted for both dividends and splits