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
01/08/2018 1,818.00p 1,847.50p 1,800.00p 1,847.50p 1825
31/07/2018 1,847.50p 1,855.00p 1,815.00p 1,855.00p 2927
30/07/2018 1,800.00p 1,847.50p 1,800.00p 1,847.50p 3994
27/07/2018 1,849.10p 1,852.50p 1,810.00p 1,852.50p 417
26/07/2018 1,850.00p 1,895.00p 1,800.00p 1,825.00p 5706
25/07/2018 1,775.00p 1,840.00p 1,770.00p 1,790.00p 1902
24/07/2018 1,765.00p 1,790.00p 1,760.00p 1,777.50p 1719
23/07/2018 1,770.00p 1,800.00p 1,760.00p 1,777.50p 1444
20/07/2018 1,760.00p 1,810.00p 1,760.00p 1,810.00p 3467
19/07/2018 1,820.00p 1,820.00p 1,770.00p 1,795.00p 1803
18/07/2018 1,860.00p 1,876.50p 1,820.00p 1,875.00p 1900
17/07/2018 1,900.00p 1,927.50p 1,880.00p 1,885.00p 4570
16/07/2018 1,944.00p 1,980.00p 1,900.00p 1,940.00p 609
13/07/2018 1,955.00p 1,955.00p 1,900.00p 1,950.00p 757
12/07/2018 1,964.00p 1,964.00p 1,920.00p 1,940.00p 1025
11/07/2018 1,920.00p 1,960.00p 1,920.00p 1,940.00p 980
10/07/2018 1,930.00p 1,979.00p 1,900.00p 1,900.00p 1505
09/07/2018 1,950.00p 1,984.50p 1,944.70p 1,975.00p 2174
06/07/2018 1,999.00p 1,999.00p 1,950.00p 1,975.00p 2635
05/07/2018 1,950.00p 2,000.00p 1,950.00p 2,000.00p 1216
04/07/2018 2,030.00p 2,030.00p 1,930.00p 1,990.00p 1438
03/07/2018 1,950.00p 2,001.50p 1,935.00p 1,982.50p 556
02/07/2018 1,980.00p 2,010.00p 1,935.00p 1,965.00p 2870
29/06/2018 1,948.65p 2,030.00p 1,935.00p 1,982.50p 1243
28/06/2018 1,980.00p 2,005.75p 1,954.95p 1,982.50p 7605
27/06/2018 1,982.50p 2,002.50p 1,935.00p 2,002.50p 3104
26/06/2018 1,985.00p 2,016.50p 1,985.00p 2,007.50p 864
25/06/2018 2,000.00p 2,040.00p 1,980.00p 1,997.50p 8518
22/06/2018 2,061.00p 2,061.00p 2,010.00p 2,045.00p 861
21/06/2018 2,035.00p 2,080.00p 2,000.00p 2,040.00p 3291
20/06/2018 2,050.00p 2,050.00p 1,974.95p 2,012.50p 1321
19/06/2018 2,015.00p 2,050.00p 2,000.00p 2,025.00p 50916
18/06/2018 1,965.00p 2,024.50p 1,965.00p 2,007.50p 1410
15/06/2018 2,030.00p 2,030.00p 1,951.93p 2,002.50p 926
14/06/2018 2,000.00p 2,007.00p 1,977.50p 2,000.00p 3942
13/06/2018 1,990.00p 2,007.50p 1,955.00p 1,990.00p 2708
12/06/2018 2,000.00p 2,000.00p 1,955.00p 1,985.00p 474
11/06/2018 2,000.00p 2,000.00p 1,950.00p 1,972.50p 5164
08/06/2018 1,995.00p 1,997.50p 1,940.00p 1,970.00p 1078
07/06/2018 2,000.00p 2,000.00p 1,937.00p 1,972.50p 109263
06/06/2018 1,930.00p 1,970.00p 1,930.00p 1,965.00p 703
05/06/2018 1,950.00p 1,950.00p 1,930.00p 1,940.00p 854
04/06/2018 1,934.50p 1,970.00p 1,934.50p 1,952.50p 3111
01/06/2018 1,970.00p 1,970.00p 1,952.50p 1,952.50p 253
31/05/2018 1,950.00p 1,975.00p 1,930.00p 1,952.50p 1302
30/05/2018 1,905.00p 1,978.00p 1,850.00p 1,880.00p 18522
29/05/2018 1,950.00p 1,975.00p 1,950.00p 1,975.00p 110
25/05/2018 1,978.00p 1,978.00p 1,940.00p 1,970.00p 575
24/05/2018 2,000.00p 2,000.00p 1,955.00p 1,980.00p 2216
23/05/2018 1,950.00p 2,000.00p 1,930.00p 1,965.00p 2421
22/05/2018 1,957.50p 2,000.00p 1,947.50p 1,967.50p 863
21/05/2018 1,900.00p 1,965.00p 1,900.00p 1,965.00p 2119
18/05/2018 1,905.65p 1,966.75p 1,900.00p 1,925.00p 1199
17/05/2018 1,966.75p 1,966.75p 1,905.00p 1,937.50p 2245
16/05/2018 1,925.00p 1,970.00p 1,905.00p 1,935.00p 1183
15/05/2018 1,930.00p 1,959.00p 1,900.00p 1,915.00p 3200
14/05/2018 1,970.00p 1,970.00p 1,910.00p 1,940.00p 2384
11/05/2018 1,969.35p 1,974.35p 1,918.65p 1,940.00p 16825
10/05/2018 1,945.00p 1,970.00p 1,880.65p 1,935.00p 2600
09/05/2018 1,925.00p 1,945.00p 1,872.50p 1,922.50p 2054
08/05/2018 1,925.00p 1,925.00p 1,855.00p 1,877.50p 1857
04/05/2018 1,925.00p 1,925.00p 1,875.00p 1,887.50p 1648
03/05/2018 1,860.00p 1,899.00p 1,860.00p 1,870.00p 631
02/05/2018 1,899.80p 1,899.80p 1,855.00p 1,875.00p 3650
01/05/2018 1,925.00p 1,925.00p 1,850.50p 1,875.00p 1370
30/04/2018 1,885.00p 1,912.30p 1,857.70p 1,885.00p 4149
27/04/2018 1,850.00p 1,875.00p 1,836.50p 1,850.00p 6824
26/04/2018 1,850.00p 1,894.80p 1,850.00p 1,850.00p 3330
25/04/2018 1,850.00p 1,895.50p 1,850.00p 1,850.00p 2848
24/04/2018 1,890.00p 1,910.00p 1,850.75p 1,887.50p 429
23/04/2018 1,912.30p 1,912.30p 1,850.00p 1,875.00p 760
20/04/2018 1,855.00p 1,916.75p 1,850.00p 1,875.00p 2227
19/04/2018 1,868.20p 1,900.00p 1,850.00p 1,875.00p 1320
18/04/2018 1,925.00p 1,925.00p 1,855.00p 1,887.50p 66110
17/04/2018 1,879.70p 1,880.00p 1,850.00p 1,865.00p 1032
16/04/2018 1,905.00p 1,924.25p 1,855.00p 1,887.50p 2322
13/04/2018 1,870.00p 1,885.00p 1,850.00p 1,867.50p 7802
12/04/2018 1,920.00p 1,920.00p 1,825.00p 1,887.50p 24474
11/04/2018 1,854.33p 1,885.00p 1,810.00p 1,847.50p 4087
10/04/2018 1,810.00p 1,865.00p 1,810.00p 1,845.00p 1371
09/04/2018 1,855.00p 1,855.00p 1,801.30p 1,842.50p 3198
06/04/2018 1,819.40p 1,875.00p 1,801.50p 1,840.00p 13537
05/04/2018 1,830.00p 1,878.60p 1,820.00p 1,842.50p 698
04/04/2018 1,825.00p 1,866.25p 1,825.00p 1,860.00p 2915
03/04/2018 1,825.00p 1,895.00p 1,825.00p 1,850.00p 2950
29/03/2018 1,805.90p 1,895.00p 1,805.65p 1,860.00p 2182
28/03/2018 1,850.00p 1,876.10p 1,825.00p 1,825.00p 3265
27/03/2018 1,870.00p 1,925.00p 1,825.00p 1,900.00p 2447
26/03/2018 1,910.00p 1,910.00p 1,790.00p 1,820.00p 3342
23/03/2018 2,002.75p 2,002.75p 1,915.00p 1,965.00p 707
22/03/2018 1,965.00p 2,016.75p 1,955.00p 1,967.50p 3320
21/03/2018 2,020.00p 2,085.00p 1,950.00p 1,950.00p 2884
20/03/2018 2,060.00p 2,141.00p 2,010.00p 2,010.00p 4968
19/03/2018 2,064.00p 2,115.00p 2,050.00p 2,055.00p 772
16/03/2018 2,050.00p 2,132.00p 2,010.00p 2,010.00p 865
15/03/2018 2,132.00p 2,132.00p 2,050.00p 2,120.00p 841
14/03/2018 2,132.00p 2,190.00p 2,057.00p 2,120.00p 4537
13/03/2018 2,130.00p 2,170.00p 2,060.00p 2,100.00p 4689
12/03/2018 2,160.00p 2,193.60p 2,160.00p 2,175.00p 3487
09/03/2018 2,130.00p 2,160.00p 2,010.00p 2,160.00p 6516
08/03/2018 2,040.00p 2,100.00p 2,040.00p 2,085.00p 1518
07/03/2018 2,050.00p 2,130.00p 2,030.00p 2,080.00p 491
06/03/2018 2,040.00p 2,085.00p 2,020.00p 2,050.00p 10264
05/03/2018 2,000.00p 2,027.00p 2,000.00p 2,005.00p 622
02/03/2018 2,040.00p 2,040.00p 2,010.00p 2,030.00p 1078
01/03/2018 2,003.00p 2,050.00p 2,003.00p 2,035.00p 1267
28/02/2018 2,065.70p 2,075.00p 2,000.00p 2,040.00p 1785
27/02/2018 2,003.00p 2,065.00p 2,003.00p 2,040.00p 2396
26/02/2018 2,010.00p 2,085.45p 2,000.00p 2,045.00p 1884
23/02/2018 2,000.00p 2,050.00p 1,996.00p 2,040.00p 2202
22/02/2018 2,010.00p 2,027.00p 2,000.00p 2,005.00p 1144
21/02/2018 2,070.00p 2,080.00p 2,000.00p 2,010.00p 2869
20/02/2018 2,002.00p 2,070.00p 2,000.00p 2,035.00p 2202
19/02/2018 2,000.00p 2,040.00p 2,000.00p 2,020.00p 3056
16/02/2018 2,000.00p 2,040.00p 1,980.00p 2,020.00p 12551
15/02/2018 2,052.00p 2,080.00p 2,015.00p 2,030.00p 1617
14/02/2018 2,000.00p 2,058.50p 2,000.00p 2,045.00p 940
13/02/2018 2,100.00p 2,100.00p 2,000.00p 2,000.00p 2666
12/02/2018 2,120.00p 2,120.00p 2,010.00p 2,030.00p 12043
09/02/2018 2,010.00p 2,116.80p 2,000.00p 2,010.00p 2877
08/02/2018 2,080.00p 2,090.00p 2,000.00p 2,000.00p 36202
07/02/2018 2,090.00p 2,105.00p 2,060.00p 2,060.00p 3499
06/02/2018 2,000.00p 2,064.00p 1,990.00p 2,005.00p 2410
05/02/2018 2,110.00p 2,160.00p 2,000.00p 2,045.00p 1672
02/02/2018 2,160.00p 2,160.00p 2,110.00p 2,145.00p 1440
01/02/2018 2,230.00p 2,230.00p 2,160.00p 2,160.00p 3980
31/01/2018 2,200.00p 2,240.00p 2,175.00p 2,175.00p 2183
30/01/2018 2,160.00p 2,240.00p 2,100.00p 2,200.00p 4001
29/01/2018 2,090.00p 2,189.00p 2,066.00p 2,110.00p 2837
26/01/2018 2,000.00p 2,065.50p 2,000.00p 2,000.00p 855
25/01/2018 2,030.00p 2,046.00p 1,984.58p 2,000.00p 1260
24/01/2018 2,040.00p 2,040.00p 1,950.00p 1,950.00p 40651
23/01/2018 1,982.50p 2,030.00p 1,982.50p 1,985.00p 1503
22/01/2018 2,000.00p 2,034.25p 1,925.00p 2,000.00p 62454
19/01/2018 2,010.00p 2,010.00p 1,925.00p 1,967.50p 2127
18/01/2018 1,985.00p 2,030.00p 1,920.00p 1,920.00p 1765
17/01/2018 2,030.00p 2,030.00p 1,977.10p 1,997.50p 1035
16/01/2018 1,925.00p 2,030.00p 1,925.00p 1,985.00p 1695
15/01/2018 2,030.00p 2,030.00p 1,920.00p 1,980.00p 4005
12/01/2018 1,950.00p 2,030.00p 1,935.00p 1,977.50p 955
11/01/2018 1,950.00p 2,020.00p 1,880.00p 1,930.00p 3208
10/01/2018 1,946.25p 1,950.00p 1,875.00p 1,910.00p 2310
09/01/2018 1,885.00p 1,950.00p 1,885.00p 1,915.00p 970
08/01/2018 1,920.00p 1,950.00p 1,835.00p 1,885.00p 505
05/01/2018 1,885.00p 1,910.00p 1,846.00p 1,855.00p 693
04/01/2018 1,845.60p 1,882.55p 1,830.00p 1,845.00p 1547
03/01/2018 1,847.50p 1,880.00p 1,815.00p 1,837.50p 1105
02/01/2018 1,855.00p 1,870.00p 1,810.00p 1,810.00p 2343
29/12/2017 1,811.00p 1,850.00p 1,811.00p 1,830.50p 1194
28/12/2017 1,909.00p 1,909.00p 1,811.00p 1,854.00p 640
27/12/2017 1,925.00p 1,925.00p 1,811.00p 1,864.50p 674
22/12/2017 1,840.00p 1,899.00p 1,840.00p 1,864.00p 2517
21/12/2017 1,909.00p 1,909.00p 1,837.40p 1,851.00p 1083
20/12/2017 1,841.00p 1,882.00p 1,827.00p 1,827.00p 1182
19/12/2017 1,841.00p 1,897.00p 1,841.00p 1,897.00p 230
18/12/2017 1,910.00p 1,910.00p 1,853.00p 1,853.00p 3146
15/12/2017 1,850.00p 1,909.00p 1,842.00p 1,875.00p 1480
14/12/2017 1,842.00p 1,890.00p 1,840.00p 1,840.00p 202
13/12/2017 1,850.00p 1,910.00p 1,840.00p 1,840.00p 5819
12/12/2017 1,919.00p 1,919.00p 1,881.16p 1,892.50p 243
11/12/2017 1,881.16p 1,919.00p 1,881.16p 1,892.50p 336
08/12/2017 1,930.00p 1,930.00p 1,876.00p 1,900.00p 1422
07/12/2017 1,846.00p 1,902.00p 1,846.00p 1,886.50p 2745
06/12/2017 1,851.00p 1,875.00p 1,851.00p 1,875.00p 212
05/12/2017 1,870.00p 1,900.00p 1,850.00p 1,850.00p 1783
04/12/2017 1,861.00p 1,881.48p 1,860.00p 1,860.00p 5342
01/12/2017 1,900.00p 1,906.00p 1,860.00p 1,860.00p 1855
30/11/2017 1,860.00p 1,920.00p 1,860.00p 1,860.00p 1190
29/11/2017 1,883.35p 1,922.75p 1,883.35p 1,902.50p 889
28/11/2017 1,925.00p 1,955.00p 1,861.00p 1,907.50p 894
27/11/2017 1,950.00p 1,955.00p 1,890.00p 1,907.50p 463
24/11/2017 1,945.00p 1,945.00p 1,860.00p 1,900.00p 106
23/11/2017 1,925.00p 1,925.00p 1,846.64p 1,890.00p 3650
22/11/2017 1,900.00p 1,925.00p 1,812.00p 1,892.00p 2646
21/11/2017 1,865.00p 1,900.00p 1,810.50p 1,817.00p 2307
20/11/2017 1,900.00p 1,925.00p 1,875.00p 1,875.00p 4932
17/11/2017 1,900.00p 1,925.00p 1,900.00p 1,902.00p 761
16/11/2017 1,973.00p 1,973.00p 1,901.00p 1,901.00p 2483
15/11/2017 1,930.00p 1,990.00p 1,930.00p 1,945.00p 3747
14/11/2017 2,010.00p 1,965.00p 1,942.05p 1,964.00p 1740
13/11/2017 2,010.00p 2,010.00p 1,942.00p 1,988.00p 1244
10/11/2017 2,009.00p 1,976.00p 1,932.00p 1,970.00p 1745
09/11/2017 2,009.00p 2,009.00p 1,937.00p 1,970.50p 2422
08/11/2017 2,010.00p 1,971.00p 1,933.00p 1,965.00p 1550
07/11/2017 2,010.00p 2,010.00p 1,932.00p 1,964.50p 18743
06/11/2017 2,019.00p 2,019.00p 1,931.00p 1,970.00p 2273
03/11/2017 1,999.00p 1,980.00p 1,933.00p 1,975.00p 3445
02/11/2017 1,999.00p 1,999.00p 1,932.00p 1,966.00p 465
01/11/2017 1,999.00p 2,000.00p 1,943.90p 2,000.00p 26260
31/10/2017 2,017.00p 2,017.00p 1,930.63p 1,969.50p 4354
30/10/2017 2,059.00p 2,059.00p 1,937.00p 1,972.00p 4581
27/10/2017 1,959.00p 1,999.00p 1,954.84p 1,999.00p 535
26/10/2017 1,959.00p 2,000.00p 1,951.48p 1,995.00p 6609
25/10/2017 1,959.00p 2,020.00p 1,932.00p 2,020.00p 1653
24/10/2017 2,002.00p 2,014.50p 1,960.00p 2,014.50p 12922
23/10/2017 1,970.00p 2,022.00p 1,925.00p 2,004.50p 4474
20/10/2017 2,034.00p 2,022.50p 1,971.00p 2,022.50p 1049
19/10/2017 2,034.00p 2,022.50p 1,971.00p 2,015.50p 2213
18/10/2017 2,034.00p 2,049.00p 1,991.00p 2,015.50p 3784
17/10/2017 2,034.00p 2,034.00p 1,991.00p 2,010.00p 1041

*Close Price adjusted for both dividends and splits