Brown (N.) Group (BWNG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brown (N.) Group

Date Open High Low Close* Volume
03/06/2015 335.33p 340.56p 330.99p 334.94p 300969
02/06/2015 339.38p 339.38p 332.37p 338.49p 530740
01/06/2015 330.69p 337.41p 327.24p 335.83p 441606
29/05/2015 331.68p 333.36p 328.32p 330.69p 463492
28/05/2015 335.53p 340.86p 329.80p 332.37p 296590
27/05/2015 317.96p 334.25p 317.96p 331.38p 272627
26/05/2015 331.48p 333.36p 320.62p 322.60p 280965
22/05/2015 333.06p 337.80p 332.36p 335.63p 198821
21/05/2015 335.63p 337.21p 331.68p 335.63p 351404
20/05/2015 341.95p 341.95p 330.10p 334.25p 356137
19/05/2015 337.60p 341.95p 334.90p 339.68p 501371
18/05/2015 339.18p 341.16p 336.52p 338.29p 214030
15/05/2015 336.62p 341.25p 331.98p 336.42p 323030
14/05/2015 342.74p 342.74p 330.79p 333.95p 345254
13/05/2015 338.69p 345.30p 338.69p 339.38p 464729
12/05/2015 327.34p 343.62p 327.34p 341.85p 371055
11/05/2015 336.22p 336.22p 327.52p 332.77p 447057
08/05/2015 331.58p 345.99p 328.72p 330.79p 504573
07/05/2015 313.91p 325.76p 313.91p 323.78p 1042083
06/05/2015 333.56p 334.92p 311.74p 317.96p 483156
05/05/2015 344.51p 345.70p 330.69p 330.69p 272818
01/05/2015 341.06p 342.44p 331.88p 340.47p 156728
30/04/2015 345.01p 353.00p 335.53p 338.29p 867924
29/04/2015 317.37p 346.59p 317.27p 345.40p 1252855
28/04/2015 317.56p 318.45p 313.32p 317.66p 182699
27/04/2015 315.19p 316.68p 310.56p 315.19p 209466
24/04/2015 316.38p 323.68p 314.90p 315.19p 325208
23/04/2015 313.91p 325.16p 309.17p 316.68p 1348234
22/04/2015 310.95p 317.17p 309.96p 312.83p 531374
21/04/2015 313.52p 320.72p 311.44p 316.77p 292553
20/04/2015 319.74p 326.15p 315.30p 316.28p 437518
17/04/2015 326.74p 333.23p 320.13p 323.19p 436857
16/04/2015 325.26p 327.53p 319.74p 325.56p 498409
15/04/2015 332.37p 332.37p 318.85p 320.33p 467175
14/04/2015 325.26p 327.34p 320.82p 325.86p 224872
13/04/2015 328.92p 328.92p 319.93p 321.51p 195115
10/04/2015 318.65p 325.76p 316.68p 324.87p 201858
09/04/2015 323.88p 323.88p 313.42p 316.77p 213980
08/04/2015 324.08p 325.16p 315.89p 317.76p 217296
07/04/2015 323.19p 324.67p 319.44p 323.88p 257906
02/04/2015 317.56p 319.04p 313.62p 319.04p 215494
01/04/2015 311.34p 318.16p 311.34p 313.42p 269265
31/03/2015 316.77p 318.65p 310.85p 314.11p 274480
30/03/2015 308.48p 320.82p 308.48p 315.00p 356324
27/03/2015 324.87p 329.11p 312.83p 316.38p 356298
26/03/2015 324.77p 329.92p 319.50p 322.99p 286852
25/03/2015 327.73p 337.21p 327.73p 330.89p 410003
24/03/2015 351.32p 351.32p 330.50p 330.89p 394447
23/03/2015 359.52p 359.52p 345.40p 347.47p 185859
20/03/2015 354.78p 358.92p 347.28p 353.99p 296890
19/03/2015 362.08p 362.08p 349.94p 356.06p 280968
18/03/2015 350.53p 355.96p 344.71p 352.21p 349203
17/03/2015 342.24p 350.44p 338.49p 350.44p 575144
16/03/2015 325.95p 340.66p 325.95p 340.66p 384098
13/03/2015 325.76p 328.22p 324.37p 328.13p 434038
12/03/2015 335.53p 338.98p 322.80p 327.63p 859559
11/03/2015 366.23p 367.02p 334.04p 334.54p 1831114
10/03/2015 414.11p 415.69p 401.27p 403.35p 221529
09/03/2015 422.30p 422.30p 410.35p 411.74p 226534
06/03/2015 423.58p 427.24p 418.80p 420.72p 207730
05/03/2015 431.38p 431.38p 420.33p 422.30p 151231
04/03/2015 427.43p 435.63p 427.43p 430.99p 597457
03/03/2015 440.76p 440.76p 427.24p 429.51p 338447
02/03/2015 446.98p 448.85p 436.42p 436.42p 219217
27/02/2015 446.98p 449.84p 440.17p 442.83p 167337
26/02/2015 436.32p 445.50p 432.57p 445.50p 125641
25/02/2015 427.14p 434.64p 419.87p 434.64p 385928
24/02/2015 427.43p 427.43p 423.58p 425.56p 91789
23/02/2015 428.42p 428.42p 422.50p 425.75p 97878
20/02/2015 426.45p 426.45p 422.00p 424.47p 257404
19/02/2015 426.45p 428.81p 421.68p 423.98p 319265
18/02/2015 425.16p 427.04p 418.29p 424.47p 277714
17/02/2015 426.05p 428.81p 419.50p 423.19p 224695
16/02/2015 427.53p 429.21p 421.71p 424.47p 215312
13/02/2015 431.38p 431.38p 423.19p 424.47p 145279
12/02/2015 428.72p 432.37p 425.06p 428.42p 177554
11/02/2015 436.32p 436.32p 424.77p 426.05p 137211
10/02/2015 433.65p 438.29p 428.32p 434.15p 451794
09/02/2015 438.39p 439.28p 434.84p 435.82p 379156
06/02/2015 438.49p 444.31p 435.23p 437.80p 333511
05/02/2015 446.09p 450.14p 439.77p 441.06p 250495
04/02/2015 429.41p 445.10p 429.41p 442.83p 266876
03/02/2015 431.28p 436.42p 425.95p 429.60p 159550
02/02/2015 430.59p 432.96p 423.48p 425.75p 139299
30/01/2015 432.76p 432.76p 423.48p 427.33p 168266
29/01/2015 424.57p 430.96p 424.57p 426.74p 144138
28/01/2015 434.24p 436.71p 426.25p 427.43p 172865
27/01/2015 430.59p 432.47p 426.05p 427.83p 215227
26/01/2015 424.57p 432.31p 424.47p 426.54p 266519
23/01/2015 415.29p 427.73p 415.29p 427.63p 408929
22/01/2015 412.63p 420.62p 412.63p 415.98p 1173017
21/01/2015 410.26p 417.66p 404.73p 417.66p 283977
20/01/2015 403.15p 409.37p 397.72p 405.72p 208947
19/01/2015 391.40p 399.79p 385.08p 399.10p 313517
16/01/2015 389.92p 392.98p 384.20p 386.47p 391830
15/01/2015 395.15p 399.30p 388.93p 390.71p 341988
14/01/2015 396.93p 400.57p 391.99p 396.14p 342098
13/01/2015 383.41p 403.94p 383.01p 402.26p 671084
12/01/2015 377.19p 383.70p 371.86p 382.42p 546049
09/01/2015 369.19p 376.40p 368.12p 374.72p 436575
08/01/2015 361.49p 370.87p 352.41p 369.88p 406817
07/01/2015 358.14p 367.12p 350.44p 359.02p 355046
06/01/2015 360.31p 366.51p 355.86p 356.75p 233213
05/01/2015 365.24p 370.47p 361.89p 363.96p 183182
02/01/2015 380.05p 380.05p 366.33p 366.92p 301901
31/12/2014 367.41p 378.47p 367.41p 378.47p 134291
30/12/2014 353.99p 372.94p 351.07p 372.94p 319374
29/12/2014 368.20p 368.20p 350.04p 351.32p 208891
24/12/2014 368.20p 368.20p 359.02p 367.02p 38305
23/12/2014 353.99p 363.47p 353.08p 362.28p 233297
22/12/2014 347.28p 353.40p 344.51p 352.11p 161483
19/12/2014 340.76p 347.87p 336.91p 345.20p 499538
18/12/2014 341.55p 345.01p 340.27p 341.06p 226477
17/12/2014 339.28p 342.74p 330.00p 338.69p 263542
16/12/2014 340.47p 343.23p 332.27p 340.86p 233909
15/12/2014 345.40p 345.50p 334.84p 337.50p 375574
12/12/2014 329.71p 344.32p 329.31p 342.74p 690336
11/12/2014 340.86p 345.30p 332.96p 336.12p 425965
10/12/2014 331.28p 353.00p 329.71p 345.70p 1125495
09/12/2014 324.87p 324.87p 312.33p 322.89p 1076304
08/12/2014 335.13p 335.13p 324.57p 325.07p 1703639
05/12/2014 329.90p 339.68p 329.11p 332.67p 287329
04/12/2014 329.80p 331.58p 325.97p 330.59p 337572
03/12/2014 327.83p 330.08p 323.29p 325.36p 329078
02/12/2014 336.22p 336.22p 323.29p 326.74p 376361
01/12/2014 335.63p 337.60p 331.38p 332.47p 238177
28/11/2014 339.77p 339.87p 333.95p 336.12p 284678
27/11/2014 335.92p 338.54p 333.65p 336.12p 1257374
26/11/2014 331.58p 338.19p 329.51p 332.47p 204717
25/11/2014 334.05p 338.19p 328.90p 336.02p 179895
24/11/2014 331.48p 335.98p 330.40p 332.37p 238016
21/11/2014 328.92p 336.32p 328.92p 334.05p 227712
20/11/2014 336.32p 338.79p 327.14p 331.09p 307600
19/11/2014 336.02p 339.38p 334.64p 337.80p 185596
18/11/2014 342.83p 344.32p 335.73p 339.18p 268545
17/11/2014 335.83p 341.06p 334.64p 338.39p 183370
14/11/2014 335.43p 340.17p 334.64p 338.19p 538559
13/11/2014 341.55p 343.33p 332.17p 333.56p 238255
12/11/2014 345.10p 345.10p 337.01p 339.58p 380622
11/11/2014 350.14p 350.14p 339.58p 342.54p 286851
10/11/2014 335.73p 349.05p 333.56p 344.81p 329542
07/11/2014 342.04p 344.51p 328.92p 333.36p 832579
06/11/2014 328.03p 340.37p 325.36p 338.29p 457528
05/11/2014 323.29p 326.55p 318.85p 326.55p 365387
04/11/2014 337.31p 337.31p 318.16p 319.34p 419786
03/11/2014 333.46p 335.63p 329.90p 334.54p 316734
31/10/2014 337.60p 339.18p 329.31p 330.89p 909778
30/10/2014 339.18p 339.18p 332.07p 334.74p 400422
29/10/2014 328.52p 336.91p 325.36p 335.13p 2313343
28/10/2014 324.47p 329.11p 322.65p 328.13p 334705
27/10/2014 321.31p 326.25p 317.56p 322.50p 453015
24/10/2014 317.07p 326.15p 316.87p 320.92p 375784
23/10/2014 320.72p 325.86p 316.38p 320.72p 444660
22/10/2014 314.21p 323.09p 312.23p 321.02p 475876
21/10/2014 302.56p 317.07p 302.07p 312.33p 4184988
20/10/2014 300.09p 306.51p 298.67p 306.21p 498773
17/10/2014 302.66p 308.98p 295.35p 301.47p 546259
16/10/2014 296.14p 310.85p 285.84p 304.04p 779262
15/10/2014 296.14p 301.87p 287.65p 293.28p 431074
14/10/2014 279.36p 300.19p 279.36p 297.03p 791482
13/10/2014 288.25p 291.70p 278.87p 282.91p 1420004
10/10/2014 292.10p 295.35p 286.27p 291.21p 1753477
09/10/2014 325.76p 328.52p 295.95p 298.12p 3072368
08/10/2014 349.45p 349.84p 342.83p 343.72p 487839
07/10/2014 353.40p 355.37p 349.45p 351.42p 342426
06/10/2014 356.75p 358.33p 351.13p 353.20p 311978
03/10/2014 354.38p 355.09p 348.66p 351.42p 580486
02/10/2014 365.24p 365.24p 350.23p 350.44p 766024
01/10/2014 377.78p 377.78p 364.03p 365.14p 505051
30/09/2014 374.13p 379.65p 369.68p 376.79p 559714
29/09/2014 378.57p 380.05p 373.63p 375.71p 315165
26/09/2014 377.09p 382.14p 375.11p 378.67p 238189
25/09/2014 384.10p 386.66p 376.89p 379.46p 420534
24/09/2014 386.56p 386.56p 379.06p 384.49p 257544
23/09/2014 381.73p 386.07p 374.92p 385.68p 2459294
22/09/2014 389.43p 394.86p 381.63p 383.01p 1906796
19/09/2014 385.78p 396.83p 384.69p 395.15p 1552032
18/09/2014 380.05p 384.99p 378.77p 383.01p 407934
17/09/2014 380.25p 382.39p 373.14p 381.04p 530501
16/09/2014 390.32p 392.32p 375.21p 380.44p 1377278
15/09/2014 413.32p 413.71p 399.32p 399.79p 222932
12/09/2014 406.41p 419.54p 406.41p 412.82p 676540
11/09/2014 409.47p 416.28p 404.43p 407.69p 180828
10/09/2014 413.91p 416.18p 408.78p 411.54p 168392
09/09/2014 418.35p 418.55p 411.14p 412.33p 320530
08/09/2014 424.08p 426.94p 415.59p 416.08p 252053
05/09/2014 436.22p 436.22p 422.67p 424.47p 301899
04/09/2014 436.22p 439.28p 432.66p 433.85p 129660
03/09/2014 442.24p 445.89p 437.40p 437.40p 291300
02/09/2014 431.28p 442.83p 430.39p 441.75p 169025
01/09/2014 439.18p 439.18p 430.59p 431.87p 197677
29/08/2014 448.26p 452.01p 428.52p 437.30p 317226
28/08/2014 453.69p 453.69p 441.84p 445.10p 132763
27/08/2014 445.69p 454.68p 442.75p 450.93p 151006
26/08/2014 442.14p 448.85p 441.15p 446.58p 268576
22/08/2014 438.09p 439.97p 432.96p 439.48p 111531
21/08/2014 440.76p 444.12p 436.42p 437.30p 127869
20/08/2014 439.57p 440.46p 435.03p 437.30p 125465
19/08/2014 439.57p 442.93p 434.34p 440.27p 226568
18/08/2014 440.36p 441.25p 437.50p 438.29p 223109

*Close Price adjusted for both dividends and splits