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
28/02/2020 1,990.00p 2,100.00p 1,990.00p 2,070.00p 1140
27/02/2020 2,010.00p 2,118.40p 1,990.00p 1,990.00p 1919
26/02/2020 2,150.00p 2,170.00p 2,050.00p 2,050.00p 1105
25/02/2020 2,150.00p 2,170.00p 2,150.00p 2,165.00p 48700
24/02/2020 2,150.00p 2,175.00p 2,123.40p 2,150.00p 7721
21/02/2020 2,120.00p 2,174.00p 2,120.00p 2,120.00p 1017
20/02/2020 2,120.00p 2,175.00p 2,119.60p 2,160.00p 6886
19/02/2020 2,120.00p 2,180.00p 2,120.00p 2,160.00p 2370
18/02/2020 2,110.00p 2,169.20p 2,100.00p 2,155.00p 5539
17/02/2020 2,190.00p 2,200.00p 2,110.00p 2,110.00p 1328
14/02/2020 2,180.00p 2,190.00p 2,143.60p 2,150.00p 125
13/02/2020 2,180.00p 2,187.50p 2,130.60p 2,160.00p 1326
12/02/2020 2,150.00p 2,150.00p 2,080.00p 2,150.00p 1071
11/02/2020 2,080.00p 2,170.00p 2,080.00p 2,105.00p 10293
10/02/2020 2,100.00p 2,075.20p 2,060.50p 2,075.00p 5339
07/02/2020 2,100.00p 2,110.00p 2,080.00p 2,090.00p 5225
06/02/2020 2,110.00p 2,175.00p 2,110.00p 2,150.00p 894
05/02/2020 2,150.00p 2,195.00p 2,070.00p 2,070.00p 2582
04/02/2020 2,150.00p 2,200.00p 2,150.00p 2,200.00p 143
03/02/2020 2,150.00p 2,220.00p 2,150.00p 2,180.00p 18250
31/01/2020 2,140.00p 2,215.00p 2,101.00p 2,180.00p 2707
30/01/2020 2,170.00p 2,200.00p 2,120.60p 2,150.00p 8401
29/01/2020 2,250.00p 2,267.40p 2,120.00p 2,170.00p 13533
28/01/2020 2,290.00p 2,290.00p 2,130.00p 2,250.00p 32501
27/01/2020 2,290.00p 2,350.00p 2,275.00p 2,280.00p 17551
24/01/2020 2,200.00p 2,300.00p 2,141.50p 2,300.00p 9097
23/01/2020 2,010.00p 2,160.00p 2,133.00p 2,160.00p 1258
22/01/2020 2,010.00p 2,150.00p 2,056.51p 2,095.00p 6056
21/01/2020 2,010.00p 2,150.00p 2,046.40p 2,115.00p 1614
20/01/2020 2,010.00p 2,142.25p 2,000.00p 2,050.00p 4222
17/01/2020 2,040.00p 2,180.00p 2,010.00p 2,095.00p 12981
16/01/2020 2,140.00p 2,190.00p 2,060.00p 2,095.00p 22798
15/01/2020 2,300.00p 2,320.00p 2,200.00p 2,200.00p 15952
14/01/2020 2,240.00p 2,250.00p 2,230.00p 2,240.00p 1159
13/01/2020 2,280.00p 2,280.00p 2,200.00p 2,240.00p 1542
10/01/2020 2,180.00p 2,250.00p 2,177.50p 2,240.00p 15491
09/01/2020 2,110.00p 2,228.00p 2,110.00p 2,180.00p 2377
08/01/2020 2,100.00p 2,224.40p 2,100.00p 2,175.00p 22573
07/01/2020 2,110.00p 2,224.40p 2,100.00p 2,175.00p 1196
06/01/2020 2,180.00p 2,215.60p 2,110.00p 2,170.00p 2375
03/01/2020 2,140.00p 2,250.00p 2,100.00p 2,195.00p 5077
02/01/2020 2,050.00p 2,174.40p 2,050.00p 2,050.00p 2263
31/12/2019 2,140.00p 2,175.20p 2,100.00p 2,145.00p 7374
30/12/2019 2,140.00p 2,140.00p 2,066.30p 2,115.00p 612
27/12/2019 2,100.00p 2,124.40p 2,020.00p 2,105.00p 407
24/12/2019 2,100.00p 2,125.00p 2,010.00p 2,125.00p 4394
23/12/2019 2,060.00p 2,100.00p 2,060.00p 2,090.00p 5253
20/12/2019 2,050.00p 2,100.00p 1,995.00p 2,047.50p 9204
19/12/2019 2,050.00p 2,040.40p 1,983.30p 2,012.50p 7667
18/12/2019 2,050.00p 2,043.40p 1,995.00p 2,020.00p 650
17/12/2019 2,050.00p 2,050.00p 1,965.00p 2,000.00p 1273
16/12/2019 2,020.00p 2,050.00p 1,950.00p 1,990.00p 5723
13/12/2019 1,835.00p 2,000.00p 1,805.00p 1,962.50p 8391
12/12/2019 1,760.00p 1,815.00p 1,760.00p 1,760.00p 1715
11/12/2019 1,800.00p 1,840.00p 1,775.00p 1,775.00p 4501
10/12/2019 1,845.00p 1,860.00p 1,800.00p 1,800.00p 4802
09/12/2019 1,815.00p 1,892.00p 1,815.00p 1,815.00p 2488
06/12/2019 1,900.00p 1,950.00p 1,785.00p 1,875.00p 2237
05/12/2019 1,815.00p 1,840.00p 1,785.00p 1,840.00p 1955
04/12/2019 1,860.00p 1,877.00p 1,800.00p 1,805.00p 18895
03/12/2019 1,860.00p 1,895.00p 1,768.10p 1,840.00p 1526
02/12/2019 1,920.00p 1,927.00p 1,795.00p 1,850.00p 5436
29/11/2019 1,905.00p 1,945.00p 1,840.10p 1,907.50p 18339
28/11/2019 1,850.00p 1,950.00p 1,825.00p 1,950.00p 5915
27/11/2019 1,835.00p 1,885.00p 1,770.00p 1,885.00p 10219
26/11/2019 1,875.00p 1,875.00p 1,780.00p 1,875.00p 3145
25/11/2019 1,825.00p 1,855.00p 1,748.80p 1,797.50p 1043
22/11/2019 1,825.00p 1,850.00p 1,757.25p 1,850.00p 381173
21/11/2019 1,825.00p 1,825.00p 1,793.40p 1,825.00p 1345
20/11/2019 1,810.00p 1,825.00p 1,790.00p 1,807.50p 1958
19/11/2019 1,810.00p 1,825.00p 1,797.35p 1,825.00p 1225
18/11/2019 1,795.00p 1,895.00p 1,795.00p 1,830.00p 5298
15/11/2019 1,830.00p 1,830.00p 1,805.00p 1,815.00p 2783
14/11/2019 1,820.00p 1,850.00p 1,805.00p 1,820.00p 13305
13/11/2019 1,845.00p 1,865.00p 1,800.00p 1,815.00p 8178
12/11/2019 1,790.00p 1,871.00p 1,790.00p 1,805.00p 1949
11/11/2019 1,835.00p 1,880.00p 1,800.00p 1,800.00p 4710
08/11/2019 1,850.00p 1,940.00p 1,815.00p 1,870.00p 2116
07/11/2019 1,937.50p 1,950.00p 1,870.00p 1,900.00p 1097
06/11/2019 1,945.00p 1,950.00p 1,870.00p 1,870.00p 2426
05/11/2019 1,900.00p 1,920.00p 1,880.00p 1,915.00p 3582
04/11/2019 1,920.00p 1,950.00p 1,901.05p 1,910.00p 49235
01/11/2019 1,890.00p 1,925.00p 1,890.00p 1,890.00p 739
31/10/2019 1,890.00p 1,950.00p 1,890.00p 1,950.00p 889
30/10/2019 1,945.00p 1,945.00p 1,815.00p 1,880.00p 6003
29/10/2019 1,950.00p 2,013.00p 1,845.00p 1,897.50p 13320
28/10/2019 2,010.00p 2,018.00p 1,900.00p 1,900.00p 2041
25/10/2019 2,000.00p 2,050.00p 1,950.00p 2,000.00p 28874
24/10/2019 2,030.00p 2,090.00p 1,961.00p 2,022.50p 26603
23/10/2019 2,080.00p 2,100.00p 2,080.00p 2,090.00p 2131
22/10/2019 2,090.00p 2,100.00p 2,090.00p 2,095.00p 2350
21/10/2019 2,050.00p 2,125.60p 2,050.00p 2,055.00p 2282
18/10/2019 2,060.00p 2,169.20p 2,060.00p 2,060.00p 749
17/10/2019 2,060.00p 2,169.20p 2,060.00p 2,085.00p 2224
16/10/2019 2,100.00p 2,190.00p 2,050.00p 2,065.00p 2410
15/10/2019 1,975.00p 2,100.00p 1,975.00p 2,100.00p 4448
14/10/2019 2,040.00p 2,040.00p 1,950.00p 1,950.00p 885
11/10/2019 2,090.00p 2,090.00p 2,005.55p 2,037.50p 2164
10/10/2019 1,980.00p 2,030.00p 1,980.00p 2,022.50p 3526
09/10/2019 2,000.00p 2,060.00p 1,989.38p 2,022.50p 5014
08/10/2019 1,980.00p 2,033.18p 1,980.00p 1,987.50p 1830
07/10/2019 2,000.00p 2,050.00p 1,990.00p 2,000.00p 756
04/10/2019 2,000.00p 2,037.50p 2,000.00p 2,000.00p 2630
03/10/2019 2,020.00p 2,020.00p 2,002.50p 2,002.50p 3301
02/10/2019 1,955.00p 2,019.35p 1,950.00p 1,987.50p 2961
01/10/2019 2,000.00p 2,020.00p 1,955.00p 1,985.00p 3317
30/09/2019 1,965.00p 2,000.00p 1,965.00p 1,992.50p 10316
27/09/2019 1,955.00p 1,992.50p 1,955.00p 1,992.50p 66
26/09/2019 1,952.50p 2,000.00p 1,887.70p 1,955.00p 3660
25/09/2019 1,945.00p 1,983.75p 1,902.40p 1,965.00p 2636
24/09/2019 1,971.20p 1,985.00p 1,970.00p 1,977.50p 815
23/09/2019 1,915.00p 1,990.00p 1,905.00p 1,967.50p 2807
20/09/2019 1,925.00p 1,975.00p 1,920.00p 1,975.00p 2526
19/09/2019 1,905.00p 1,983.20p 1,905.00p 1,962.50p 365
18/09/2019 1,915.00p 1,988.00p 1,905.00p 1,960.00p 900
17/09/2019 1,916.00p 1,988.00p 1,915.00p 1,960.00p 16191
16/09/2019 1,989.00p 1,989.00p 1,905.00p 1,952.50p 35858
13/09/2019 1,990.00p 1,990.00p 1,915.00p 1,952.50p 26417
12/09/2019 2,020.00p 2,020.00p 1,960.00p 1,987.50p 1687
11/09/2019 1,990.10p 2,008.50p 1,910.00p 1,960.00p 1859
10/09/2019 1,906.15p 1,992.74p 1,906.15p 1,962.50p 18465
09/09/2019 1,940.00p 1,960.00p 1,905.00p 1,960.00p 2376
06/09/2019 1,952.50p 1,980.00p 1,905.00p 1,962.50p 9412
05/09/2019 2,020.00p 2,020.00p 1,915.00p 1,962.50p 672
04/09/2019 2,000.00p 2,000.00p 1,906.15p 1,960.00p 1784
03/09/2019 1,860.00p 2,000.00p 1,860.00p 1,960.00p 337
02/09/2019 1,945.00p 1,945.00p 1,850.00p 1,910.00p 4784
30/08/2019 1,900.00p 1,900.00p 1,835.00p 1,867.50p 3820
29/08/2019 1,865.60p 1,880.00p 1,865.00p 1,880.00p 220
28/08/2019 1,880.00p 1,880.00p 1,847.00p 1,852.50p 1262
27/08/2019 1,830.00p 1,909.55p 1,830.00p 1,875.00p 2254
23/08/2019 1,845.00p 1,877.50p 1,845.00p 1,877.50p 160
22/08/2019 1,845.00p 1,934.00p 1,845.00p 1,895.00p 1792
21/08/2019 1,905.00p 1,945.00p 1,855.41p 1,885.00p 13240
20/08/2019 1,873.00p 1,905.00p 1,855.00p 1,902.50p 17639
19/08/2019 1,866.20p 1,866.20p 1,805.00p 1,852.50p 2556
16/08/2019 1,930.00p 1,930.00p 1,831.00p 1,860.00p 1759
15/08/2019 1,820.00p 1,885.00p 1,820.00p 1,852.50p 1811
14/08/2019 1,840.00p 1,875.00p 1,815.00p 1,840.00p 2430
13/08/2019 1,950.00p 1,950.00p 1,840.00p 1,880.00p 2627
12/08/2019 1,920.00p 1,920.00p 1,880.00p 1,912.50p 1165
09/08/2019 1,860.00p 1,930.00p 1,860.00p 1,920.00p 100780
08/08/2019 1,880.00p 1,880.00p 1,840.00p 1,870.00p 15810
07/08/2019 1,885.00p 1,896.00p 1,845.00p 1,865.00p 4141
06/08/2019 1,900.00p 1,930.60p 1,900.00p 1,902.50p 4313
05/08/2019 1,900.00p 1,903.40p 1,900.00p 1,902.50p 251488
02/08/2019 1,905.00p 1,928.80p 1,900.05p 1,902.50p 4425
01/08/2019 1,985.00p 1,985.00p 1,905.00p 1,920.00p 697
31/07/2019 1,906.15p 1,950.00p 1,900.00p 1,920.00p 2597
30/07/2019 1,940.00p 1,955.00p 1,915.85p 1,955.00p 15753
29/07/2019 1,973.00p 2,000.00p 1,910.00p 1,955.00p 513
26/07/2019 1,973.00p 1,973.23p 1,910.00p 1,955.00p 1396
25/07/2019 1,970.00p 1,985.00p 1,932.50p 1,932.50p 16055
24/07/2019 1,980.00p 1,980.40p 1,965.00p 1,965.00p 33622
23/07/2019 1,955.00p 1,996.60p 1,955.00p 1,985.00p 3828
22/07/2019 1,991.20p 1,991.20p 1,977.50p 1,977.50p 1205
19/07/2019 1,950.00p 2,000.00p 1,950.00p 1,962.50p 10583
18/07/2019 1,950.00p 1,980.40p 1,910.00p 1,962.50p 3099
17/07/2019 1,950.00p 1,991.20p 1,950.00p 1,980.00p 2018
16/07/2019 2,000.00p 2,000.00p 1,950.00p 1,965.00p 1559
15/07/2019 1,950.00p 1,984.00p 1,935.00p 1,967.50p 2493
12/07/2019 1,990.00p 1,990.00p 1,950.00p 1,972.50p 1121
11/07/2019 1,990.00p 1,990.00p 1,940.00p 1,965.00p 42909
10/07/2019 1,990.00p 1,990.00p 1,950.00p 1,975.00p 632
09/07/2019 1,950.00p 1,992.30p 1,930.00p 1,965.00p 2962
08/07/2019 1,935.00p 1,990.10p 1,910.00p 1,962.50p 1712
05/07/2019 1,995.00p 2,013.70p 1,935.00p 1,957.50p 2480
04/07/2019 1,990.00p 1,995.00p 1,920.00p 1,952.50p 1633
03/07/2019 1,990.00p 1,995.00p 1,942.50p 1,942.50p 3032
02/07/2019 1,930.00p 1,995.00p 1,930.00p 1,962.50p 1675
01/07/2019 1,910.00p 2,020.00p 1,910.00p 1,990.00p 2667
28/06/2019 1,950.00p 1,999.10p 1,910.00p 1,910.00p 3465
27/06/2019 1,915.00p 1,950.00p 1,915.00p 1,930.00p 2111
26/06/2019 1,910.00p 1,991.65p 1,910.00p 1,972.50p 3115
25/06/2019 1,905.00p 1,960.00p 1,905.00p 1,950.00p 5258
24/06/2019 1,910.00p 1,972.00p 1,910.00p 1,937.50p 1628
21/06/2019 1,925.00p 1,974.35p 1,925.00p 1,925.00p 24704
20/06/2019 1,975.00p 1,975.00p 1,920.00p 1,920.00p 9010
19/06/2019 1,980.00p 1,985.00p 1,929.50p 1,940.00p 6769
18/06/2019 1,905.00p 1,985.00p 1,905.00p 1,905.00p 3406
17/06/2019 1,985.00p 1,985.00p 1,928.90p 1,947.50p 9506
14/06/2019 1,910.00p 1,973.20p 1,910.00p 1,940.00p 4007
13/06/2019 1,965.00p 2,020.00p 1,938.88p 1,955.00p 5648
12/06/2019 2,020.00p 2,020.00p 1,910.00p 2,020.00p 3162
11/06/2019 1,905.00p 2,011.00p 1,905.00p 1,905.00p 2245
10/06/2019 2,020.00p 2,020.00p 1,948.50p 1,962.50p 25641
07/06/2019 1,950.00p 2,019.55p 1,910.00p 1,950.00p 1717
06/06/2019 2,040.00p 2,040.00p 1,947.00p 1,977.50p 15206
05/06/2019 2,030.00p 2,030.00p 1,915.00p 1,985.00p 6312
04/06/2019 2,020.00p 2,039.05p 1,940.00p 2,000.00p 2528
03/06/2019 2,010.00p 2,046.43p 1,995.00p 2,025.00p 2987
31/05/2019 1,925.00p 2,020.00p 1,925.00p 2,005.00p 8331
30/05/2019 2,019.20p 2,019.20p 1,930.80p 1,965.00p 1504
29/05/2019 1,910.00p 2,033.60p 1,910.00p 2,025.00p 2504
28/05/2019 1,950.00p 2,038.68p 1,950.00p 2,000.00p 5091
24/05/2019 1,905.00p 1,968.80p 1,905.00p 1,945.00p 101
23/05/2019 1,969.60p 1,969.60p 1,945.00p 1,945.00p 993
22/05/2019 1,960.00p 1,982.20p 1,910.00p 1,937.50p 71148
21/05/2019 1,900.00p 2,000.00p 1,900.00p 2,000.00p 2079
20/05/2019 1,945.00p 1,993.20p 1,945.00p 1,972.50p 783

*Close Price adjusted for both dividends and splits