Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/11/2009 254.49p 258.14p 254.49p 256.66p 93500
11/11/2009 255.37p 258.63p 254.58p 256.16p 418520
10/11/2009 256.46p 256.66p 254.19p 254.68p 424389
09/11/2009 254.68p 256.66p 249.55p 254.58p 448308
06/11/2009 254.58p 254.68p 249.06p 252.21p 296169
05/11/2009 251.62p 255.08p 247.38p 253.00p 322689
04/11/2009 251.43p 256.66p 246.09p 254.39p 309190
03/11/2009 252.12p 252.51p 246.79p 248.76p 178330
02/11/2009 256.06p 256.46p 251.33p 251.72p 644306
30/10/2009 257.74p 261.89p 257.05p 257.74p 180661
29/10/2009 258.14p 259.82p 253.20p 256.66p 259765
28/10/2009 256.66p 261.00p 256.16p 256.66p 321343
27/10/2009 258.53p 266.53p 254.68p 257.64p 233831
26/10/2009 270.97p 270.97p 257.94p 259.52p 539297
23/10/2009 270.38p 270.67p 268.21p 269.00p 444427
22/10/2009 261.89p 269.49p 261.89p 266.53p 692120
21/10/2009 263.57p 265.54p 257.25p 263.37p 487946
20/10/2009 259.62p 262.58p 256.66p 262.09p 483479
19/10/2009 251.72p 259.22p 251.72p 256.66p 602464
16/10/2009 253.20p 254.78p 250.44p 250.83p 516087
15/10/2009 254.19p 254.78p 252.21p 254.68p 473755
14/10/2009 253.70p 259.62p 252.91p 254.29p 2193171
13/10/2009 255.27p 255.27p 247.77p 250.73p 381279
12/10/2009 256.66p 258.34p 251.13p 253.89p 221102
09/10/2009 254.68p 259.32p 250.54p 254.29p 389084
08/10/2009 251.92p 255.87p 247.67p 255.87p 1081706
07/10/2009 248.56p 248.86p 239.48p 246.79p 577101
06/10/2009 242.05p 248.17p 238.79p 246.29p 389418
05/10/2009 237.90p 240.76p 235.83p 239.48p 320021
02/10/2009 238.89p 243.33p 233.36p 238.99p 1924203
01/10/2009 241.26p 243.63p 239.18p 240.67p 199467
30/09/2009 241.45p 243.92p 237.61p 242.64p 1338612
29/09/2009 244.02p 245.70p 239.38p 242.34p 149157
28/09/2009 240.96p 241.55p 235.53p 240.76p 146741
25/09/2009 238.49p 243.43p 237.41p 237.41p 2566707
24/09/2009 247.67p 247.67p 237.01p 239.88p 462650
23/09/2009 243.63p 253.10p 243.23p 243.53p 891429
22/09/2009 249.06p 249.06p 244.61p 246.79p 640872
21/09/2009 249.06p 254.49p 246.00p 246.69p 882818
18/09/2009 245.30p 250.04p 245.30p 247.77p 827868
17/09/2009 252.02p 252.41p 247.77p 247.77p 594902
16/09/2009 248.27p 252.31p 244.22p 247.97p 805737
15/09/2009 231.98p 246.79p 231.98p 245.80p 610139
14/09/2009 231.09p 235.14p 230.00p 233.76p 386604
11/09/2009 223.09p 235.73p 223.09p 234.94p 261902
10/09/2009 233.36p 236.22p 223.69p 227.93p 1068457
09/09/2009 223.09p 236.03p 220.43p 233.16p 2722812
08/09/2009 222.60p 225.76p 222.50p 224.57p 898192
07/09/2009 218.16p 222.90p 216.68p 222.30p 154352
04/09/2009 224.28p 224.67p 214.80p 216.18p 670881
03/09/2009 222.90p 226.25p 222.40p 225.07p 428937
02/09/2009 212.93p 227.34p 209.37p 223.39p 1627735
01/09/2009 214.31p 217.07p 209.57p 214.51p 475869
28/08/2009 215.10p 222.11p 213.32p 217.86p 159251
27/08/2009 224.77p 227.34p 215.49p 215.79p 333741
26/08/2009 224.77p 229.41p 220.23p 222.80p 145347
25/08/2009 227.34p 229.02p 222.11p 227.04p 235803
24/08/2009 227.04p 231.68p 222.60p 226.85p 346448
21/08/2009 223.69p 227.04p 223.59p 227.04p 119734
20/08/2009 217.86p 223.19p 215.20p 222.90p 158600
19/08/2009 209.37p 218.16p 209.37p 213.52p 125657
18/08/2009 216.09p 217.37p 208.58p 216.48p 190307
17/08/2009 222.70p 222.70p 209.67p 211.94p 252196
14/08/2009 230.20p 230.30p 220.63p 221.91p 188646
13/08/2009 220.03p 229.91p 218.45p 228.72p 321988
12/08/2009 229.51p 231.09p 220.23p 220.63p 407982
11/08/2009 234.84p 235.93p 230.10p 230.10p 204295
10/08/2009 230.60p 235.33p 230.60p 235.14p 235202
07/08/2009 235.53p 241.06p 230.10p 231.98p 1896641
06/08/2009 237.80p 244.52p 233.95p 239.97p 246509
05/08/2009 232.97p 239.88p 230.60p 235.93p 196148
04/08/2009 231.39p 235.63p 229.41p 231.68p 465680
03/08/2009 233.46p 233.95p 224.77p 233.95p 178801
31/07/2009 231.24p 231.24p 224.57p 229.02p 204047
30/07/2009 226.06p 231.24p 222.60p 231.24p 377588
29/07/2009 225.81p 229.26p 221.37p 222.35p 385505
28/07/2009 229.26p 231.73p 226.80p 228.03p 390714
27/07/2009 233.46p 236.67p 227.04p 228.28p 239566
24/07/2009 230.74p 238.64p 227.29p 238.64p 422907
23/07/2009 227.29p 230.25p 227.29p 230.00p 97790
22/07/2009 225.32p 229.51p 221.61p 229.51p 534236
21/07/2009 218.90p 226.30p 218.90p 223.59p 383497
20/07/2009 216.68p 220.87p 214.95p 220.63p 2449869
17/07/2009 217.42p 220.13p 213.22p 216.43p 229335
16/07/2009 219.39p 220.87p 216.92p 218.65p 139469
15/07/2009 214.95p 221.37p 214.95p 218.90p 164484
14/07/2009 221.12p 223.83p 212.98p 217.66p 252254
13/07/2009 214.21p 222.35p 211.25p 221.61p 398049
10/07/2009 217.17p 222.11p 214.46p 214.46p 281986
09/07/2009 218.65p 220.87p 212.98p 217.17p 218660
08/07/2009 208.29p 222.85p 208.29p 216.68p 576933
07/07/2009 218.90p 223.09p 201.62p 208.78p 1499589
06/07/2009 205.57p 219.89p 205.57p 217.17p 192409
03/07/2009 210.75p 212.24p 207.30p 208.78p 2081899
02/07/2009 218.16p 220.38p 211.99p 213.22p 125012
01/07/2009 215.69p 221.37p 211.99p 221.37p 478037
30/06/2009 217.42p 219.15p 211.99p 211.99p 240683
29/06/2009 218.41p 219.15p 213.47p 216.43p 367737
26/06/2009 213.47p 218.90p 213.22p 216.43p 187010
25/06/2009 214.95p 217.91p 204.83p 213.22p 563776
24/06/2009 216.92p 216.92p 211.00p 214.70p 837728
23/06/2009 215.20p 218.65p 211.74p 217.17p 412990
22/06/2009 226.06p 226.06p 215.69p 217.42p 338382
19/06/2009 229.26p 232.72p 221.86p 224.08p 995002
18/06/2009 225.56p 229.76p 222.11p 228.03p 359658
17/06/2009 231.98p 236.17p 225.32p 226.80p 690998
16/06/2009 227.04p 233.21p 225.32p 231.98p 692399
15/06/2009 238.64p 238.64p 229.51p 230.00p 446688
12/06/2009 240.62p 242.34p 236.42p 238.64p 336756
11/06/2009 242.10p 245.80p 239.38p 243.33p 2081048
10/06/2009 247.28p 247.77p 241.85p 243.58p 299072
09/06/2009 241.60p 248.51p 241.11p 244.32p 1065201
08/06/2009 250.49p 250.49p 241.85p 241.85p 393625
05/06/2009 249.25p 250.98p 246.29p 250.49p 730293
04/06/2009 247.77p 249.99p 245.06p 248.76p 1178134
03/06/2009 249.25p 262.09p 245.55p 249.25p 655675
02/06/2009 246.54p 247.77p 242.34p 243.82p 234418
01/06/2009 246.29p 250.73p 243.82p 246.79p 1105863
29/05/2009 243.58p 248.76p 243.58p 244.81p 521082
28/05/2009 242.84p 249.01p 242.10p 242.84p 848332
27/05/2009 237.41p 243.33p 236.91p 242.84p 166212
26/05/2009 242.34p 242.34p 236.17p 237.90p 495723
22/05/2009 234.45p 238.64p 229.26p 237.90p 745405
21/05/2009 240.37p 242.10p 234.94p 237.41p 556148
20/05/2009 236.17p 241.85p 235.93p 236.91p 386560
19/05/2009 237.65p 242.34p 235.93p 240.86p 961482
18/05/2009 232.23p 239.14p 231.98p 237.41p 234882
15/05/2009 234.45p 241.85p 233.71p 236.42p 478618
14/05/2009 228.28p 238.89p 225.56p 237.90p 482434
13/05/2009 235.68p 235.68p 226.06p 227.29p 728817
12/05/2009 223.83p 240.86p 223.59p 232.47p 1097991
11/05/2009 225.56p 225.56p 216.18p 222.85p 962426
08/05/2009 228.03p 228.03p 222.35p 225.07p 360841
07/05/2009 229.26p 232.23p 220.87p 225.81p 1193027
06/05/2009 234.20p 234.94p 227.04p 228.52p 1057442
05/05/2009 231.24p 240.86p 228.77p 231.98p 1250644
01/05/2009 235.93p 235.93p 224.82p 227.04p 574715
30/04/2009 230.50p 250.24p 230.50p 232.72p 1364693
29/04/2009 227.04p 233.71p 216.92p 226.80p 1583776
28/04/2009 226.80p 227.29p 211.99p 214.70p 632634
27/04/2009 237.90p 238.64p 230.74p 234.45p 251348
24/04/2009 222.60p 240.86p 222.60p 235.43p 508959
23/04/2009 209.52p 228.52p 209.03p 224.08p 1002582
22/04/2009 207.30p 208.53p 201.87p 207.30p 473326
21/04/2009 208.53p 215.69p 201.38p 201.38p 230709
20/04/2009 218.90p 218.90p 209.27p 211.00p 685906
17/04/2009 217.66p 223.09p 215.20p 216.18p 239635
16/04/2009 221.86p 221.86p 208.04p 214.46p 569544
15/04/2009 214.21p 222.85p 214.21p 218.16p 389104
14/04/2009 208.04p 218.65p 204.09p 218.65p 520016
09/04/2009 197.43p 207.79p 190.77p 204.59p 827044
08/04/2009 192.00p 194.96p 187.56p 193.23p 490678
07/04/2009 192.00p 194.47p 186.57p 189.78p 335075
06/04/2009 194.96p 197.43p 186.32p 190.77p 1495461
03/04/2009 188.05p 195.45p 188.05p 194.22p 356431
02/04/2009 187.31p 193.48p 185.83p 189.28p 1272909
01/04/2009 182.62p 188.79p 182.62p 187.06p 247613
31/03/2009 189.53p 189.53p 182.87p 187.06p 398659
30/03/2009 186.57p 190.52p 184.60p 185.58p 155998
27/03/2009 192.49p 192.49p 185.58p 187.56p 463807
26/03/2009 189.53p 193.48p 187.56p 187.56p 106318
25/03/2009 189.53p 193.48p 189.53p 191.51p 278896
24/03/2009 195.70p 195.70p 190.02p 191.51p 121238
23/03/2009 194.47p 195.21p 187.80p 190.52p 127456
20/03/2009 197.18p 197.18p 186.08p 188.05p 714608
19/03/2009 194.22p 197.43p 192.74p 196.19p 755429
18/03/2009 197.43p 197.43p 192.49p 195.45p 341398
17/03/2009 189.78p 196.93p 188.79p 194.71p 331356
16/03/2009 191.75p 193.73p 186.32p 192.99p 280951
13/03/2009 197.18p 197.43p 189.04p 190.02p 196831
12/03/2009 198.91p 198.91p 191.01p 191.51p 365389
11/03/2009 197.43p 197.43p 193.97p 195.45p 444577
10/03/2009 185.34p 199.16p 185.34p 197.43p 295693
09/03/2009 189.04p 194.47p 182.87p 184.10p 273839
06/03/2009 194.47p 197.43p 183.61p 191.51p 226280
05/03/2009 195.45p 199.65p 192.74p 195.70p 328614
04/03/2009 197.43p 198.17p 195.21p 197.43p 467019
03/03/2009 190.52p 197.43p 190.52p 197.43p 837130
02/03/2009 193.97p 196.44p 190.02p 193.48p 358808
27/02/2009 193.48p 197.18p 193.23p 197.18p 186871
26/02/2009 194.22p 198.42p 192.74p 196.69p 2466180
25/02/2009 189.28p 194.22p 186.32p 193.48p 394809
24/02/2009 191.01p 191.01p 182.62p 186.57p 484874
23/02/2009 190.52p 193.73p 181.39p 188.54p 418502
20/02/2009 202.86p 204.34p 189.04p 189.04p 521568
19/02/2009 207.30p 209.03p 201.38p 201.38p 130588
18/02/2009 205.33p 209.52p 201.87p 207.30p 175302
17/02/2009 209.52p 211.25p 202.36p 205.33p 258158
16/02/2009 213.22p 216.18p 209.27p 209.27p 100578
13/02/2009 215.69p 218.16p 211.25p 213.47p 194334
12/02/2009 208.53p 213.96p 208.04p 213.96p 263713
11/02/2009 210.26p 214.46p 205.82p 211.25p 459852
10/02/2009 212.48p 214.21p 206.81p 207.30p 319120
09/02/2009 205.33p 212.24p 204.09p 212.24p 166483
06/02/2009 197.68p 212.98p 197.68p 206.56p 291680
05/02/2009 198.42p 204.34p 195.45p 197.43p 481241
04/02/2009 194.22p 203.60p 193.48p 201.38p 392135
03/02/2009 192.99p 193.97p 189.78p 193.48p 225323
02/02/2009 188.54p 196.69p 185.83p 185.83p 247291
30/01/2009 192.99p 194.71p 189.78p 192.25p 208991

*Close Price adjusted for both dividends and splits