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
08/06/2021 2,290.00p 2,390.00p 2,280.00p 2,280.00p 3222
07/06/2021 2,360.00p 2,410.00p 2,350.00p 2,400.00p 6482
04/06/2021 2,280.00p 2,370.00p 2,210.00p 2,365.00p 7305
03/06/2021 2,270.00p 2,285.00p 2,220.00p 2,285.00p 1213
02/06/2021 2,200.00p 2,259.50p 2,200.00p 2,240.00p 11267
01/06/2021 2,210.00p 2,246.60p 2,200.00p 2,205.00p 19513
31/05/2021 2,200.00p 2,249.70p 2,100.00p 2,175.00p 5077
28/05/2021 2,200.00p 2,249.70p 2,100.00p 2,175.00p 5077
27/05/2021 2,170.00p 2,190.00p 2,135.50p 2,190.00p 6438
26/05/2021 2,260.00p 2,260.00p 2,150.00p 2,170.00p 1524
25/05/2021 2,170.00p 2,250.00p 2,100.00p 2,120.00p 3888
24/05/2021 2,120.00p 2,220.00p 2,090.00p 2,220.00p 29855
21/05/2021 2,030.00p 2,133.90p 2,060.00p 2,115.00p 4141
20/05/2021 2,030.00p 2,160.00p 2,001.50p 2,050.00p 10560
19/05/2021 2,050.00p 2,090.00p 1,975.00p 2,020.00p 2989
18/05/2021 2,010.00p 2,100.00p 2,060.00p 2,060.00p 1610
17/05/2021 2,010.00p 2,100.00p 2,010.00p 2,100.00p 1917
14/05/2021 2,020.00p 2,120.00p 2,010.00p 2,070.00p 7806
13/05/2021 2,040.00p 2,100.00p 2,001.75p 2,040.00p 6670
12/05/2021 2,010.00p 2,099.86p 2,034.75p 2,050.00p 3820
11/05/2021 2,010.00p 2,100.00p 1,985.00p 2,010.00p 3415
10/05/2021 2,090.00p 2,090.00p 2,000.00p 2,000.00p 1918
07/05/2021 2,090.00p 2,090.00p 2,010.80p 2,065.00p 34925
06/05/2021 1,980.00p 2,079.60p 1,910.00p 2,000.00p 6951
05/05/2021 2,090.00p 2,090.00p 1,985.00p 2,040.00p 5790
04/05/2021 2,090.00p 2,090.00p 2,000.00p 2,000.00p 3755
03/05/2021 2,000.00p 2,050.00p 2,000.00p 2,050.00p 4370
30/04/2021 2,000.00p 2,050.00p 2,000.00p 2,050.00p 4370
29/04/2021 2,080.00p 2,090.00p 1,980.00p 2,035.00p 10078
28/04/2021 2,090.00p 2,100.00p 1,980.00p 1,980.00p 2505
27/04/2021 2,080.00p 2,090.00p 2,025.00p 2,090.00p 20270
26/04/2021 2,030.00p 2,100.00p 2,030.00p 2,100.00p 6596
23/04/2021 2,140.00p 2,140.00p 2,040.95p 2,140.00p 26337
22/04/2021 2,070.00p 2,121.00p 2,060.00p 2,100.00p 2590
21/04/2021 2,040.00p 2,150.00p 2,027.66p 2,085.00p 1990
20/04/2021 2,110.00p 2,217.80p 2,060.00p 2,135.00p 11253
19/04/2021 2,120.00p 2,220.00p 2,100.00p 2,150.00p 4057
16/04/2021 2,080.00p 2,119.40p 2,080.00p 2,100.00p 21205
15/04/2021 2,010.00p 2,120.00p 2,010.00p 2,075.00p 68348
14/04/2021 2,090.00p 2,139.50p 2,010.00p 2,010.00p 2639
13/04/2021 2,160.00p 2,160.00p 2,100.00p 2,130.00p 2246
12/04/2021 2,140.00p 2,190.00p 2,090.00p 2,120.00p 2889
09/04/2021 2,090.00p 2,200.00p 2,090.00p 2,145.00p 36671
08/04/2021 2,150.00p 2,200.00p 2,140.00p 2,170.00p 1876
07/04/2021 2,200.00p 2,200.00p 2,100.00p 2,150.00p 84391
06/04/2021 2,180.00p 2,200.00p 2,120.09p 2,160.00p 8545
02/04/2021 2,170.00p 2,189.30p 2,110.00p 2,160.00p 6523
01/04/2021 2,170.00p 2,189.30p 2,110.00p 2,160.00p 6523
31/03/2021 2,190.00p 2,190.00p 2,114.00p 2,155.00p 28107
30/03/2021 2,200.00p 2,200.00p 2,110.00p 2,160.00p 6309
29/03/2021 2,190.00p 2,190.00p 2,100.00p 2,150.00p 1332
26/03/2021 2,190.00p 2,190.00p 2,110.00p 2,140.00p 15129
25/03/2021 2,100.00p 2,200.00p 2,090.00p 2,170.00p 16005
24/03/2021 2,110.00p 2,200.00p 2,090.00p 2,200.00p 10447
23/03/2021 2,110.00p 2,110.00p 2,030.00p 2,060.00p 4853
22/03/2021 2,090.00p 2,120.00p 2,010.00p 2,120.00p 10325
19/03/2021 2,050.00p 2,095.00p 2,050.00p 2,075.00p 6559
18/03/2021 2,060.00p 2,064.40p 2,050.00p 2,060.00p 2963
17/03/2021 2,060.00p 2,099.00p 2,018.40p 2,070.00p 6193
16/03/2021 2,050.00p 2,050.50p 2,000.00p 2,050.00p 22544
15/03/2021 2,050.00p 2,069.40p 1,980.00p 2,040.00p 4031
12/03/2021 2,030.00p 2,050.00p 1,980.00p 2,050.00p 84219
11/03/2021 2,000.00p 2,041.20p 1,995.55p 2,020.00p 98787
10/03/2021 1,990.00p 2,020.00p 1,985.00p 1,985.00p 7938
09/03/2021 1,925.00p 2,019.80p 1,925.00p 2,000.00p 4217
08/03/2021 1,915.00p 2,020.00p 1,905.00p 1,950.00p 2094
05/03/2021 1,920.00p 1,920.00p 1,869.00p 1,920.00p 661
04/03/2021 1,845.00p 1,954.12p 1,845.00p 1,940.00p 1242
03/03/2021 1,855.00p 1,950.00p 1,855.00p 1,870.00p 3289
02/03/2021 1,880.00p 1,955.00p 1,862.60p 1,955.00p 16921
01/03/2021 1,880.00p 1,880.00p 1,853.20p 1,880.00p 4443
26/02/2021 1,865.00p 1,890.00p 1,855.35p 1,870.00p 2187
25/02/2021 1,865.00p 1,935.20p 1,862.60p 1,910.00p 918
24/02/2021 1,865.00p 1,900.10p 1,860.00p 1,870.00p 7345
23/02/2021 1,945.00p 1,952.80p 1,860.00p 1,882.50p 4541
22/02/2021 1,945.00p 1,945.00p 1,860.00p 1,860.00p 33104
19/02/2021 1,955.00p 1,955.00p 1,895.13p 1,950.00p 5660
18/02/2021 1,885.00p 1,953.20p 1,885.00p 1,945.00p 1115
17/02/2021 1,865.00p 1,944.20p 1,865.00p 1,870.00p 1094
16/02/2021 1,950.00p 1,950.00p 1,887.00p 1,895.00p 3331
15/02/2021 1,960.00p 1,960.00p 1,865.00p 1,897.50p 7975
12/02/2021 1,955.00p 1,955.00p 1,875.00p 1,930.00p 6125
11/02/2021 1,900.00p 1,965.00p 1,870.02p 1,950.00p 4422
10/02/2021 1,915.00p 1,915.00p 1,870.00p 1,910.00p 7913
09/02/2021 1,895.00p 1,905.70p 1,870.00p 1,890.00p 4474
08/02/2021 1,900.00p 1,920.00p 1,860.00p 1,900.00p 6165
05/02/2021 1,895.00p 1,900.00p 1,848.50p 1,900.00p 1928
04/02/2021 1,915.00p 1,915.00p 1,806.75p 1,890.00p 47351
03/02/2021 1,800.00p 1,840.00p 1,800.00p 1,810.00p 2233
02/02/2021 1,840.00p 1,850.00p 1,810.00p 1,810.00p 2230
01/02/2021 1,855.00p 1,875.00p 1,835.00p 1,865.00p 5029
29/01/2021 1,880.00p 1,895.10p 1,850.00p 1,850.00p 6552
28/01/2021 1,910.00p 1,910.00p 1,855.00p 1,875.00p 33674
27/01/2021 1,945.00p 1,950.00p 1,864.90p 1,905.00p 25433
26/01/2021 1,885.00p 1,905.00p 1,882.72p 1,905.00p 108764
25/01/2021 1,900.00p 1,900.00p 1,875.00p 1,882.50p 7517
22/01/2021 1,895.00p 1,895.00p 1,850.40p 1,867.50p 2137
21/01/2021 1,860.00p 1,915.00p 1,860.00p 1,905.00p 10703
20/01/2021 1,870.00p 1,890.00p 1,820.00p 1,850.00p 189925
19/01/2021 1,875.00p 1,883.25p 1,840.00p 1,867.50p 2389
18/01/2021 1,880.00p 1,884.30p 1,821.30p 1,845.00p 52456
15/01/2021 1,820.00p 1,864.20p 1,810.00p 1,820.00p 2149
14/01/2021 1,825.00p 1,869.00p 1,809.00p 1,830.00p 2643
13/01/2021 1,830.00p 1,877.20p 1,823.00p 1,870.00p 16406
12/01/2021 1,800.00p 1,825.00p 1,786.35p 1,820.00p 21061
11/01/2021 1,770.00p 1,785.40p 1,735.00p 1,785.00p 49615
08/01/2021 1,715.00p 1,770.00p 1,707.25p 1,770.00p 17973
07/01/2021 1,690.00p 1,725.10p 1,640.00p 1,700.00p 59615
06/01/2021 1,625.00p 1,700.00p 1,625.00p 1,680.00p 3740
05/01/2021 1,700.00p 1,700.00p 1,676.25p 1,700.00p 2675
04/01/2021 1,675.00p 1,700.00p 1,673.50p 1,687.50p 16932
31/12/2020 1,705.00p 1,705.00p 1,590.00p 1,642.50p 3559
30/12/2020 1,705.00p 1,705.00p 1,660.45p 1,705.00p 5975
29/12/2020 1,705.00p 1,728.50p 1,690.00p 1,705.00p 12846
24/12/2020 1,700.00p 1,700.00p 1,650.00p 1,700.00p 6739
23/12/2020 1,700.00p 1,700.00p 1,620.00p 1,665.00p 1190
22/12/2020 1,700.00p 1,730.00p 1,650.00p 1,700.00p 7310
21/12/2020 1,700.00p 1,700.00p 1,615.85p 1,675.00p 2743
18/12/2020 1,700.00p 1,705.00p 1,657.50p 1,657.50p 329
17/12/2020 1,705.00p 1,730.00p 1,665.00p 1,670.00p 11307
16/12/2020 1,660.00p 1,700.00p 1,660.00p 1,695.00p 120608
15/12/2020 1,690.00p 1,705.00p 1,641.30p 1,705.00p 9269
14/12/2020 1,680.00p 1,706.40p 1,680.00p 1,700.00p 6936
11/12/2020 1,710.00p 1,710.00p 1,690.00p 1,690.00p 12509
10/12/2020 1,710.00p 1,710.00p 1,680.00p 1,680.00p 3499
09/12/2020 1,660.00p 1,710.00p 1,660.00p 1,695.00p 1706
08/12/2020 1,710.00p 1,710.00p 1,670.30p 1,690.00p 1994
07/12/2020 1,690.00p 1,705.00p 1,690.00p 1,697.50p 25230
04/12/2020 1,690.00p 1,704.85p 1,649.50p 1,690.00p 16945
03/12/2020 1,640.00p 1,696.60p 1,629.50p 1,672.50p 3738
02/12/2020 1,625.00p 1,689.80p 1,625.00p 1,660.00p 1846
01/12/2020 1,650.00p 1,694.00p 1,625.00p 1,660.00p 3793
30/11/2020 1,650.00p 1,695.40p 1,625.00p 1,650.00p 4860
27/11/2020 1,725.00p 1,725.00p 1,650.00p 1,655.00p 1311
26/11/2020 1,660.00p 1,720.00p 1,660.00p 1,677.50p 2455
25/11/2020 1,690.00p 1,764.15p 1,650.00p 1,680.00p 12755
24/11/2020 1,670.00p 1,765.00p 1,705.00p 1,722.50p 3445
23/11/2020 1,670.00p 1,715.20p 1,620.00p 1,700.00p 13122
20/11/2020 1,615.00p 1,703.00p 1,600.00p 1,600.00p 18819
19/11/2020 1,720.00p 1,720.00p 1,620.00p 1,620.00p 8193
18/11/2020 1,685.00p 1,720.00p 1,685.00p 1,710.00p 203302
17/11/2020 1,715.00p 1,715.00p 1,605.00p 1,715.00p 1131
16/11/2020 1,740.00p 1,740.00p 1,605.00p 1,700.00p 3378
13/11/2020 1,670.00p 1,700.60p 1,650.00p 1,650.00p 2684
12/11/2020 1,820.00p 1,935.00p 1,592.92p 1,687.50p 11621
10/11/2020 1,630.00p 1,695.00p 1,596.70p 1,642.50p 1875
09/11/2020 1,560.00p 1,630.00p 1,535.95p 1,630.00p 250951
06/11/2020 1,550.00p 1,560.00p 1,467.00p 1,560.00p 1562
05/11/2020 1,515.00p 1,650.00p 1,383.20p 1,465.00p 16777
04/11/2020 1,525.00p 1,548.50p 1,495.00p 1,495.00p 5673
03/11/2020 1,540.00p 1,595.00p 1,540.00p 1,545.00p 6343
02/11/2020 1,580.00p 1,634.25p 1,545.55p 1,590.00p 880
30/10/2020 1,580.00p 1,681.80p 1,525.00p 1,570.00p 9113
29/10/2020 1,580.00p 1,647.50p 1,580.00p 1,647.50p 10633
28/10/2020 1,695.00p 1,695.00p 1,600.00p 1,637.50p 5071
27/10/2020 1,605.00p 1,690.50p 1,605.00p 1,625.00p 4815
26/10/2020 1,695.00p 1,695.00p 1,586.10p 1,627.50p 598
23/10/2020 1,605.00p 1,630.00p 1,575.00p 1,580.00p 69770
22/10/2020 1,665.00p 1,700.00p 1,605.00p 1,650.00p 1907
21/10/2020 1,625.00p 1,695.00p 1,620.00p 1,662.50p 10868
20/10/2020 1,600.00p 1,640.00p 1,595.00p 1,640.00p 2720
19/10/2020 1,570.00p 1,664.40p 1,605.00p 1,620.00p 4624
16/10/2020 1,570.00p 1,587.40p 1,560.00p 1,575.00p 14222
15/10/2020 1,605.00p 1,614.50p 1,580.20p 1,585.00p 4209
14/10/2020 1,650.00p 1,664.85p 1,605.00p 1,650.00p 466
13/10/2020 1,650.00p 1,645.00p 1,605.85p 1,645.00p 280
12/10/2020 1,650.00p 1,650.00p 1,610.00p 1,630.00p 3129
09/10/2020 1,645.00p 1,674.67p 1,605.95p 1,650.00p 5624
08/10/2020 1,645.00p 1,649.70p 1,611.20p 1,620.00p 1632
07/10/2020 1,655.00p 1,669.50p 1,620.45p 1,642.50p 1378
06/10/2020 1,655.00p 1,663.00p 1,641.80p 1,655.00p 7044
05/10/2020 1,625.00p 1,656.50p 1,625.70p 1,640.00p 788
02/10/2020 1,625.00p 1,667.00p 1,644.60p 1,662.50p 1933
01/10/2020 1,625.00p 1,670.50p 1,625.00p 1,650.00p 605
30/09/2020 1,625.00p 1,733.90p 1,625.00p 1,637.50p 61455
29/09/2020 1,645.00p 1,650.00p 1,620.25p 1,625.00p 3884
28/09/2020 1,655.00p 1,762.50p 1,620.80p 1,637.50p 4405
25/09/2020 1,750.00p 1,750.00p 1,655.00p 1,677.50p 2269
24/09/2020 1,800.00p 1,800.00p 1,705.95p 1,750.00p 969
23/09/2020 1,800.00p 1,844.90p 1,761.00p 1,765.00p 94791
22/09/2020 1,840.00p 1,840.00p 1,787.50p 1,800.00p 36547
21/09/2020 1,765.00p 1,834.25p 1,765.00p 1,802.50p 8796
18/09/2020 1,770.00p 1,825.00p 1,755.25p 1,787.50p 3999
17/09/2020 1,725.00p 1,830.00p 1,725.00p 1,750.00p 12538
16/09/2020 1,800.00p 1,840.00p 1,775.00p 1,775.00p 919
15/09/2020 1,800.00p 1,800.00p 1,742.50p 1,790.00p 915
14/09/2020 1,745.00p 1,775.00p 1,659.70p 1,775.00p 2207
11/09/2020 1,710.00p 1,745.00p 1,646.00p 1,652.50p 1792
10/09/2020 1,710.00p 1,710.00p 1,596.15p 1,650.00p 493
09/09/2020 1,625.00p 1,705.05p 1,606.50p 1,662.50p 3609
08/09/2020 1,650.00p 1,705.00p 1,650.00p 1,680.00p 1914
07/09/2020 1,695.00p 1,704.00p 1,605.95p 1,650.00p 3101
04/09/2020 1,530.00p 1,650.00p 1,500.00p 1,650.00p 8088
03/09/2020 1,620.00p 1,643.85p 1,541.50p 1,550.00p 995
02/09/2020 1,620.00p 1,699.00p 1,551.15p 1,555.00p 45739
01/09/2020 1,620.00p 1,719.49p 1,620.00p 1,635.00p 1042
28/08/2020 1,620.00p 1,723.95p 1,620.00p 1,620.00p 640
27/08/2020 1,650.00p 1,729.20p 1,645.00p 1,645.00p 6897
26/08/2020 1,650.00p 1,650.00p 1,650.00p 1,650.00p 4269
25/08/2020 1,655.00p 1,740.28p 1,648.40p 1,650.00p 5226

*Close Price adjusted for both dividends and splits