Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/07/2007 299.10p 303.05p 295.16p 301.08p 787956
02/07/2007 300.83p 302.81p 295.65p 298.12p 661791
29/06/2007 306.01p 306.01p 301.08p 301.08p 1075583
28/06/2007 307.99p 308.24p 303.55p 303.55p 560955
27/06/2007 304.04p 307.25p 303.05p 305.77p 1554424
26/06/2007 302.81p 311.44p 302.81p 311.44p 1252470
25/06/2007 307.00p 309.96p 303.55p 307.49p 467652
22/06/2007 310.70p 313.91p 303.05p 304.29p 503426
21/06/2007 316.87p 316.87p 307.99p 309.96p 691487
20/06/2007 323.04p 324.52p 317.86p 320.33p 1238848
19/06/2007 322.80p 325.26p 316.87p 320.82p 774691
18/06/2007 328.72p 329.95p 321.31p 322.55p 314633
15/06/2007 325.51p 330.20p 319.83p 330.20p 698794
14/06/2007 324.03p 331.19p 319.34p 319.83p 914788
13/06/2007 313.91p 323.04p 313.91p 320.82p 564547
12/06/2007 315.89p 320.82p 312.43p 312.43p 923964
11/06/2007 321.07p 321.56p 316.38p 316.63p 657300
08/06/2007 307.74p 320.82p 307.25p 317.12p 639478
07/06/2007 317.37p 317.86p 307.99p 308.24p 974138
06/06/2007 318.35p 320.82p 312.43p 315.39p 1447532
05/06/2007 327.73p 327.73p 317.86p 320.08p 1245621
04/06/2007 325.76p 328.22p 323.04p 327.48p 756527
01/06/2007 333.41p 335.63p 325.76p 326.50p 1447809
31/05/2007 340.56p 343.03p 330.94p 331.68p 1123416
30/05/2007 336.86p 341.80p 332.91p 338.59p 629380
29/05/2007 337.60p 344.27p 335.88p 341.30p 1097832
25/05/2007 342.04p 342.04p 337.60p 339.58p 1018932
24/05/2007 342.04p 344.51p 340.81p 343.77p 428911
23/05/2007 342.79p 348.21p 342.79p 344.27p 1876297
22/05/2007 339.08p 350.44p 339.08p 345.50p 1819098
21/05/2007 339.58p 343.53p 336.37p 343.03p 2944311
18/05/2007 339.58p 339.58p 335.63p 337.60p 1184643
17/05/2007 333.16p 338.34p 333.16p 336.62p 1031479
16/05/2007 338.59p 338.59p 332.17p 335.13p 1043559
15/05/2007 330.69p 340.07p 328.22p 336.62p 1527934
14/05/2007 322.80p 330.69p 319.09p 330.20p 1010125
11/05/2007 315.89p 322.30p 315.89p 317.86p 2166162
10/05/2007 316.38p 321.31p 312.43p 321.31p 3249184
09/05/2007 309.96p 323.04p 309.22p 312.92p 3656515
08/05/2007 294.17p 297.13p 279.61p 296.14p 2529009
04/05/2007 296.14p 299.10p 294.91p 297.13p 2019213
03/05/2007 306.01p 306.01p 295.16p 297.13p 1299498
02/05/2007 297.87p 304.04p 294.17p 302.56p 1901687
01/05/2007 295.65p 296.64p 293.43p 294.91p 458012
30/04/2007 299.84p 301.57p 295.65p 296.14p 1195654
27/04/2007 296.39p 301.08p 296.14p 297.13p 1079235
26/04/2007 301.57p 301.57p 296.14p 297.62p 449665
25/04/2007 296.39p 299.35p 295.40p 297.13p 2224305
24/04/2007 296.14p 301.33p 295.40p 295.40p 802924
23/04/2007 298.12p 302.81p 297.62p 298.12p 1790938
20/04/2007 304.04p 304.04p 296.88p 299.10p 1562137
19/04/2007 296.14p 303.79p 296.14p 301.08p 1476179
18/04/2007 306.01p 306.01p 298.61p 299.10p 2292864
17/04/2007 305.27p 307.49p 301.08p 302.07p 1349736
16/04/2007 311.94p 311.94p 305.03p 305.77p 1524627
13/04/2007 311.94p 313.91p 307.99p 309.96p 1153289
12/04/2007 310.21p 315.89p 309.22p 313.42p 924908
11/04/2007 311.94p 317.86p 310.95p 312.68p 758884
10/04/2007 310.95p 315.89p 310.95p 314.90p 720542
05/04/2007 313.91p 316.87p 312.18p 313.91p 1101629
04/04/2007 314.40p 319.83p 310.70p 318.35p 581599
03/04/2007 319.59p 319.59p 315.89p 316.87p 907295
02/04/2007 317.61p 320.82p 316.13p 320.82p 1727432
30/03/2007 315.39p 320.08p 314.90p 320.08p 572299
29/03/2007 315.89p 320.82p 313.42p 315.89p 1465553
28/03/2007 321.07p 325.02p 314.40p 318.35p 2055320
27/03/2007 324.77p 325.02p 321.81p 322.80p 1099727
26/03/2007 323.78p 329.21p 323.78p 324.77p 1169379
23/03/2007 323.78p 328.72p 323.78p 325.76p 420991
22/03/2007 321.81p 330.69p 321.56p 328.72p 814685
21/03/2007 307.99p 321.07p 307.99p 321.07p 915932
20/03/2007 310.95p 314.90p 308.98p 310.95p 1265944
19/03/2007 308.98p 315.89p 307.99p 313.91p 1420058
16/03/2007 308.48p 309.72p 301.08p 309.72p 1189864
15/03/2007 304.04p 309.96p 299.35p 307.49p 776724
14/03/2007 298.12p 304.04p 295.16p 295.40p 1415479
13/03/2007 307.99p 314.16p 301.08p 301.08p 866606
12/03/2007 312.92p 314.90p 306.01p 312.18p 565718
09/03/2007 306.01p 311.94p 306.01p 311.44p 541544
08/03/2007 307.99p 312.92p 307.99p 309.72p 616321
07/03/2007 312.92p 312.92p 306.01p 310.95p 724375
06/03/2007 309.96p 311.20p 307.99p 309.96p 1294622
05/03/2007 310.95p 312.43p 306.01p 308.24p 1362369
02/03/2007 311.94p 319.09p 311.44p 314.90p 754225
01/03/2007 310.46p 320.82p 307.99p 309.96p 1340670
28/02/2007 306.01p 314.90p 303.05p 314.65p 441219
27/02/2007 322.30p 323.78p 306.26p 307.74p 769550
26/02/2007 325.76p 331.93p 322.80p 323.78p 250266
23/02/2007 323.54p 330.69p 320.08p 330.20p 472182
22/02/2007 322.30p 323.78p 317.12p 322.06p 1119181
21/02/2007 327.62p 334.12p 319.13p 319.13p 683553
20/02/2007 331.62p 335.36p 327.62p 329.62p 620930
19/02/2007 325.87p 331.12p 325.87p 330.87p 121902
16/02/2007 326.87p 328.87p 325.63p 327.37p 495689
15/02/2007 324.63p 331.12p 324.63p 326.12p 2756979
14/02/2007 326.62p 328.87p 324.88p 326.12p 241944
13/02/2007 326.62p 332.62p 325.13p 326.87p 1209601
12/02/2007 321.88p 329.12p 319.63p 325.63p 638637
09/02/2007 329.62p 329.62p 321.88p 329.12p 1649308
08/02/2007 327.62p 333.12p 324.63p 328.37p 658778
07/02/2007 318.88p 327.37p 316.14p 326.37p 975362
06/02/2007 321.13p 321.13p 314.64p 318.88p 2000028
05/02/2007 313.64p 320.63p 313.64p 319.63p 1305049
02/02/2007 314.64p 318.63p 311.89p 318.63p 1838555
01/02/2007 309.64p 314.14p 306.40p 312.64p 2962769
31/01/2007 311.64p 311.64p 306.15p 307.15p 498170
30/01/2007 312.64p 312.64p 306.90p 310.14p 558728
29/01/2007 307.90p 312.14p 306.65p 309.89p 510151
26/01/2007 311.64p 314.64p 307.15p 308.64p 1188362
25/01/2007 311.64p 314.64p 308.40p 311.89p 3849482
24/01/2007 295.66p 311.14p 294.91p 311.14p 3601752
23/01/2007 285.67p 285.67p 280.93p 283.92p 981409
22/01/2007 280.68p 286.42p 280.68p 284.67p 467540
19/01/2007 284.17p 284.67p 279.18p 283.17p 436763
18/01/2007 280.68p 285.67p 279.68p 280.68p 822193
17/01/2007 279.18p 280.18p 277.68p 279.18p 821976
16/01/2007 280.93p 284.17p 276.43p 279.18p 840532
15/01/2007 283.67p 284.67p 279.68p 283.17p 151603
12/01/2007 278.68p 283.17p 276.93p 281.43p 351568
11/01/2007 284.17p 287.67p 277.18p 278.93p 1476941
10/01/2007 285.67p 292.66p 282.67p 283.67p 389043
09/01/2007 292.16p 292.66p 285.67p 285.67p 592510
08/01/2007 286.67p 292.66p 286.67p 287.67p 1254486
05/01/2007 288.17p 288.17p 285.42p 286.67p 389259
04/01/2007 286.67p 287.67p 284.67p 287.67p 1084009
03/01/2007 285.92p 286.67p 283.17p 285.42p 567553
02/01/2007 281.68p 285.17p 281.18p 283.92p 176938
29/12/2006 282.42p 282.42p 275.68p 281.68p 57300
28/12/2006 279.93p 282.42p 275.93p 279.43p 156952
27/12/2006 282.67p 283.67p 276.18p 280.18p 176723
22/12/2006 277.93p 282.42p 277.18p 282.42p 75791
21/12/2006 277.18p 277.93p 273.19p 273.19p 129837
20/12/2006 283.67p 283.67p 274.18p 274.43p 272490
19/12/2006 278.93p 282.42p 278.93p 282.42p 358330
18/12/2006 284.67p 288.67p 278.93p 278.93p 329201
15/12/2006 280.93p 293.91p 280.93p 284.42p 1766822
14/12/2006 270.19p 281.43p 267.19p 276.68p 2677372
13/12/2006 270.69p 272.94p 263.95p 267.19p 8069722
12/12/2006 272.94p 276.93p 270.94p 271.44p 1089015
11/12/2006 271.69p 279.68p 271.69p 273.68p 1124605
08/12/2006 273.19p 277.43p 271.94p 272.19p 163920
07/12/2006 272.44p 277.68p 272.44p 272.69p 940745
06/12/2006 275.93p 277.68p 272.19p 275.43p 6057329
05/12/2006 271.69p 274.68p 271.69p 273.68p 1706547
04/12/2006 275.43p 277.43p 271.69p 272.44p 1155582
01/12/2006 277.18p 280.18p 274.93p 279.68p 610345
30/11/2006 281.43p 279.68p 275.18p 278.18p 556803
29/11/2006 281.43p 281.68p 275.68p 279.68p 761163
28/11/2006 271.69p 287.67p 268.69p 276.68p 1631768
27/11/2006 277.18p 280.18p 273.19p 273.19p 990393
24/11/2006 281.68p 283.92p 277.43p 277.43p 491895
23/11/2006 283.42p 284.67p 280.93p 281.68p 703587
22/11/2006 289.67p 289.67p 284.67p 284.67p 1276497
21/11/2006 287.42p 290.92p 282.92p 285.67p 629611
20/11/2006 285.92p 286.67p 282.42p 282.92p 260023
17/11/2006 291.41p 293.16p 286.17p 286.67p 2650422
16/11/2006 285.42p 290.67p 285.42p 288.42p 504512
15/11/2006 291.66p 289.67p 282.67p 287.92p 1427445
14/11/2006 283.42p 291.66p 279.68p 289.42p 1193780
13/11/2006 279.18p 282.67p 274.93p 280.43p 417678
10/11/2006 276.43p 278.18p 272.44p 277.43p 1397676
09/11/2006 274.93p 277.68p 274.68p 274.68p 933193
08/11/2006 270.44p 279.43p 269.94p 277.68p 1886820
07/11/2006 265.69p 271.69p 261.20p 271.44p 3193768
06/11/2006 266.44p 266.69p 261.20p 264.70p 572747
03/11/2006 266.19p 266.19p 262.70p 263.95p 1475017
02/11/2006 263.70p 266.69p 263.20p 264.95p 1655685
01/11/2006 264.95p 269.19p 263.70p 265.19p 667514
31/10/2006 265.69p 266.69p 263.95p 264.95p 800452
30/10/2006 264.70p 266.69p 262.70p 262.70p 1107496
27/10/2006 268.94p 268.94p 259.70p 263.20p 1378311
26/10/2006 266.69p 269.69p 264.70p 264.95p 1150701
25/10/2006 267.19p 267.19p 260.20p 264.70p 533542
24/10/2006 262.70p 267.19p 261.70p 265.69p 1170572
23/10/2006 263.70p 265.69p 260.45p 263.70p 616286
20/10/2006 265.69p 265.69p 260.20p 263.20p 520736
19/10/2006 262.70p 264.70p 258.70p 264.70p 370675
18/10/2006 252.96p 262.70p 252.71p 262.70p 620730
17/10/2006 267.44p 267.44p 249.71p 250.21p 567020
16/10/2006 268.94p 270.69p 263.45p 264.20p 444181
13/10/2006 258.70p 270.69p 258.70p 269.69p 897112
12/10/2006 260.70p 265.94p 256.95p 263.45p 1173682
11/10/2006 253.71p 260.70p 249.71p 257.70p 981251
10/10/2006 249.71p 252.21p 248.21p 251.71p 337609
09/10/2006 246.22p 247.22p 245.22p 245.72p 606926
06/10/2006 237.73p 250.46p 237.73p 246.22p 1452703
05/10/2006 234.48p 238.23p 230.98p 238.23p 534325
04/10/2006 227.74p 233.73p 227.74p 231.23p 156482
03/10/2006 238.48p 238.97p 229.49p 230.73p 475125
02/10/2006 237.73p 241.47p 235.23p 240.47p 267991
29/09/2006 235.48p 241.72p 231.73p 235.98p 311149
28/09/2006 228.24p 237.23p 227.74p 236.23p 280753
27/09/2006 227.99p 230.73p 227.24p 228.24p 614848
26/09/2006 228.49p 229.74p 226.74p 228.74p 265380
25/09/2006 226.74p 228.74p 226.74p 227.99p 162455
22/09/2006 226.24p 228.74p 225.24p 228.49p 273510
21/09/2006 225.74p 229.74p 224.99p 228.74p 885687
20/09/2006 223.24p 227.74p 223.24p 226.99p 547056
19/09/2006 226.74p 226.74p 223.49p 223.74p 340739
18/09/2006 224.74p 229.24p 224.74p 225.99p 394020

*Close Price adjusted for both dividends and splits