Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/05/2004 122.86p 123.86p 120.86p 120.86p 394007
04/05/2004 120.86p 123.61p 120.86p 123.86p 4507186
30/04/2004 122.86p 123.61p 119.86p 122.86p 83024
29/04/2004 122.36p 122.86p 121.86p 121.86p 99328
28/04/2004 122.61p 123.86p 116.37p 121.86p 471471
27/04/2004 120.86p 122.86p 119.86p 121.36p 1227080
26/04/2004 120.61p 122.86p 120.36p 121.61p 187473
23/04/2004 120.86p 121.61p 119.86p 122.86p 244318
22/04/2004 121.11p 121.86p 120.61p 121.36p 158468
21/04/2004 121.36p 121.86p 120.36p 121.86p 142001
20/04/2004 121.36p 121.36p 119.86p 121.11p 296330
19/04/2004 122.86p 122.86p 120.36p 121.36p 59846
16/04/2004 120.36p 120.86p 119.86p 120.36p 644982
15/04/2004 120.86p 121.36p 117.86p 119.86p 185804
14/04/2004 120.36p 120.86p 118.86p 119.11p 171555
13/04/2004 121.61p 122.36p 118.36p 120.86p 182668
08/04/2004 122.36p 122.86p 120.11p 121.36p 82293
07/04/2004 121.36p 124.86p 119.86p 120.86p 769416
06/04/2004 122.11p 124.36p 119.86p 119.86p 123711
05/04/2004 130.85p 130.85p 119.86p 121.36p 305905
02/04/2004 121.86p 123.86p 117.36p 123.86p 240093
01/04/2004 122.61p 122.61p 117.36p 122.36p 183987
31/03/2004 119.36p 122.86p 118.11p 123.36p 470034
30/03/2004 121.86p 122.36p 117.86p 118.36p 165474
29/03/2004 123.11p 126.85p 120.86p 120.86p 99970
26/03/2004 123.11p 123.86p 119.86p 123.11p 262039
25/03/2004 122.86p 123.86p 119.86p 121.86p 1027049
24/03/2004 122.61p 123.86p 121.86p 123.86p 733663
23/03/2004 121.86p 125.86p 121.86p 121.86p 290453
22/03/2004 123.11p 126.85p 121.86p 123.86p 93768
19/03/2004 122.11p 123.86p 119.86p 122.86p 92171
18/03/2004 121.86p 123.11p 120.86p 121.86p 2025496
17/03/2004 120.86p 121.86p 120.36p 121.11p 1656450
16/03/2004 120.86p 122.36p 120.11p 120.36p 1046821
15/03/2004 121.86p 122.86p 120.86p 120.86p 208711
12/03/2004 121.86p 124.36p 119.86p 124.36p 159152
11/03/2004 119.86p 122.36p 118.36p 120.86p 964386
10/03/2004 121.86p 123.36p 120.86p 120.86p 478141
09/03/2004 124.86p 124.86p 121.86p 121.86p 212322
08/03/2004 124.36p 124.36p 121.86p 121.86p 158558
05/03/2004 122.11p 123.61p 122.11p 123.36p 245702
04/03/2004 123.86p 124.36p 121.86p 123.86p 503158
03/03/2004 121.86p 122.86p 121.61p 122.36p 32573
02/03/2004 122.36p 123.36p 122.36p 123.11p 69303
01/03/2004 121.86p 122.86p 121.36p 121.86p 101442
27/02/2004 119.86p 123.86p 119.86p 123.86p 583431
26/02/2004 120.86p 122.36p 118.11p 120.11p 5888595
25/02/2004 121.36p 122.36p 120.36p 122.11p 109159
24/02/2004 122.86p 123.11p 121.61p 121.61p 326224
23/02/2004 122.86p 123.36p 120.36p 122.61p 246228
20/02/2004 121.86p 122.36p 120.86p 121.61p 323427
19/02/2004 121.86p 123.36p 118.61p 120.11p 553758
18/02/2004 123.86p 125.11p 121.86p 121.86p 155620
17/02/2004 125.86p 125.86p 122.86p 122.86p 2078585
16/02/2004 124.86p 124.86p 123.86p 124.36p 5247226
13/02/2004 124.11p 125.86p 123.36p 123.86p 499124
12/02/2004 124.61p 125.36p 124.11p 124.86p 93826
11/02/2004 125.36p 126.35p 123.11p 123.86p 552706
10/02/2004 124.86p 127.35p 124.86p 124.86p 3280474
09/02/2004 125.36p 127.85p 123.11p 127.85p 1366092
06/02/2004 123.86p 124.86p 122.61p 124.61p 516785
05/02/2004 124.86p 125.11p 123.86p 124.11p 82034
04/02/2004 124.11p 125.36p 123.86p 124.86p 2666367
03/02/2004 122.86p 124.86p 122.86p 124.11p 181687
02/02/2004 124.86p 125.61p 123.86p 124.86p 1506542
30/01/2004 124.86p 126.35p 124.36p 125.61p 2377284
29/01/2004 122.86p 126.85p 122.86p 125.86p 195931
28/01/2004 123.86p 124.86p 123.11p 123.36p 226080
27/01/2004 122.86p 125.36p 122.86p 124.86p 1039305
26/01/2004 123.36p 124.11p 123.11p 123.61p 300731
23/01/2004 121.86p 124.36p 120.86p 123.86p 743379
22/01/2004 112.37p 121.36p 112.37p 120.86p 9225353
21/01/2004 121.61p 121.86p 120.86p 121.11p 67351
20/01/2004 120.86p 122.36p 120.11p 120.11p 608012
19/01/2004 120.86p 121.86p 119.36p 121.36p 377849
16/01/2004 119.61p 120.36p 118.36p 120.36p 349421
15/01/2004 116.87p 118.86p 116.87p 118.86p 169597
14/01/2004 117.36p 118.36p 116.12p 117.12p 287368
13/01/2004 117.12p 118.36p 116.37p 116.87p 379847
12/01/2004 113.12p 117.61p 111.87p 117.36p 792558
09/01/2004 112.12p 113.62p 111.87p 111.87p 34257
08/01/2004 112.87p 113.87p 111.87p 113.87p 653371
07/01/2004 112.87p 113.87p 110.87p 110.87p 1274197
06/01/2004 112.87p 114.37p 112.37p 113.87p 546718
05/01/2004 115.87p 116.37p 112.62p 112.87p 713574
02/01/2004 112.87p 114.87p 112.87p 114.37p 36350
31/12/2003 115.87p 116.12p 114.37p 115.62p 241172
30/12/2003 114.62p 115.87p 112.62p 115.37p 56658
29/12/2003 113.37p 113.37p 111.87p 113.12p 62873
24/12/2003 112.62p 112.62p 110.87p 110.87p 8660
23/12/2003 112.12p 112.87p 111.12p 111.37p 114336
22/12/2003 111.87p 114.37p 110.87p 111.62p 559290
19/12/2003 113.87p 115.37p 112.37p 112.87p 512721
18/12/2003 112.37p 113.37p 112.12p 112.62p 972614
17/12/2003 110.87p 112.87p 109.87p 112.87p 2463788
16/12/2003 111.87p 113.87p 111.37p 112.87p 13861
15/12/2003 113.87p 115.87p 111.87p 111.87p 136255
12/12/2003 114.87p 116.12p 113.37p 113.37p 238201
11/12/2003 116.87p 117.86p 113.37p 113.87p 580618
10/12/2003 117.61p 117.86p 116.62p 117.36p 993139
09/12/2003 115.87p 117.86p 115.87p 117.86p 187704
08/12/2003 116.87p 118.86p 116.37p 117.61p 251181
05/12/2003 110.87p 118.86p 110.37p 117.36p 872816
04/12/2003 109.87p 110.37p 107.88p 109.87p 1002641
03/12/2003 109.87p 112.37p 108.13p 108.13p 759213
02/12/2003 107.88p 110.37p 107.88p 109.37p 117270
01/12/2003 109.87p 110.62p 108.38p 108.87p 224012
28/11/2003 111.87p 113.12p 108.62p 108.87p 1199665
27/11/2003 112.37p 114.62p 109.37p 111.37p 398272
26/11/2003 113.87p 115.37p 111.87p 111.87p 1793600
25/11/2003 116.87p 116.87p 115.62p 115.62p 248808
24/11/2003 115.87p 117.36p 114.87p 115.87p 523163
21/11/2003 115.87p 117.12p 114.62p 114.62p 316183
20/11/2003 117.36p 119.11p 115.37p 115.87p 86830
19/11/2003 119.86p 120.86p 116.87p 116.87p 41605
18/11/2003 121.86p 122.86p 120.36p 121.11p 981062
17/11/2003 121.86p 123.36p 119.86p 122.86p 357845
14/11/2003 119.86p 120.86p 118.36p 120.61p 2260668
13/11/2003 118.86p 118.86p 116.62p 118.36p 40246
12/11/2003 113.87p 118.11p 113.87p 117.61p 6434163
11/11/2003 115.87p 117.86p 115.12p 115.87p 369741
10/11/2003 117.86p 118.86p 117.12p 118.11p 51930
07/11/2003 116.87p 117.36p 115.37p 116.37p 223442
06/11/2003 116.87p 118.61p 115.87p 116.62p 409474
05/11/2003 118.86p 119.61p 116.37p 116.37p 192194
04/11/2003 118.86p 120.36p 118.86p 118.86p 638184
03/11/2003 121.86p 123.36p 120.36p 120.61p 284947
31/10/2003 123.86p 123.86p 123.86p 123.86p 412105
30/10/2003 123.86p 123.86p 123.86p 123.86p 84135
29/10/2003 123.86p 123.86p 123.86p 123.86p 269290
28/10/2003 123.86p 123.86p 123.86p 123.86p 143689
27/10/2003 122.86p 123.86p 122.86p 123.86p 292938
24/10/2003 119.36p 122.86p 119.36p 122.86p 1214597
23/10/2003 122.36p 122.36p 119.36p 119.36p 387589
22/10/2003 128.35p 128.35p 125.36p 126.35p 114465
21/10/2003 128.35p 129.35p 128.35p 128.85p 655857
20/10/2003 132.35p 132.35p 128.35p 128.35p 94603
17/10/2003 132.35p 132.35p 132.35p 132.35p 170920
16/10/2003 139.34p 139.34p 133.35p 133.35p 337297
15/10/2003 140.34p 140.34p 140.34p 140.34p 105378
14/10/2003 140.34p 140.34p 139.84p 140.34p 205285
13/10/2003 133.35p 140.34p 133.35p 140.34p 2613419
10/10/2003 125.86p 132.85p 125.86p 132.85p 6603694
09/10/2003 125.86p 125.86p 125.86p 125.86p 261841
08/10/2003 125.86p 125.86p 125.86p 125.86p 160883
07/10/2003 125.86p 125.86p 125.86p 125.86p 164819
06/10/2003 126.35p 127.35p 125.86p 125.86p 111099
03/10/2003 125.36p 126.35p 125.36p 126.35p 1405191
02/10/2003 125.36p 125.36p 125.36p 125.36p 428790
01/10/2003 124.86p 124.86p 124.86p 124.86p 74627
30/09/2003 126.85p 126.85p 122.36p 124.86p 466126
29/09/2003 130.85p 130.85p 125.86p 126.85p 53046
26/09/2003 139.84p 139.84p 132.35p 132.35p 371292
25/09/2003 141.84p 141.84p 141.34p 141.34p 112564
24/09/2003 141.84p 141.84p 141.84p 141.84p 4514
23/09/2003 143.33p 143.33p 141.84p 141.84p 71409
22/09/2003 143.33p 143.33p 143.33p 143.33p 4785
19/09/2003 142.84p 142.84p 141.84p 142.34p 522948
18/09/2003 142.84p 142.84p 142.84p 142.84p 257407
17/09/2003 141.84p 142.34p 141.84p 142.34p 465230
16/09/2003 142.84p 142.84p 142.84p 142.84p 297248
15/09/2003 142.84p 142.84p 142.84p 142.84p 137038
12/09/2003 142.84p 142.84p 142.84p 142.84p 320198
11/09/2003 142.84p 142.84p 142.84p 142.84p 73979
10/09/2003 142.84p 142.84p 142.84p 142.84p 98878
09/09/2003 142.84p 142.84p 142.84p 142.84p 242514
08/09/2003 142.84p 142.84p 142.84p 142.84p 595184
05/09/2003 142.84p 142.84p 142.84p 142.84p 351596
04/09/2003 142.84p 143.33p 142.84p 142.84p 108773
03/09/2003 138.84p 142.84p 138.84p 142.84p 1915121
02/09/2003 139.34p 139.34p 138.34p 138.34p 519359
01/09/2003 139.34p 139.34p 139.34p 139.34p 109859
29/08/2003 137.34p 139.34p 137.34p 139.34p 311891
28/08/2003 139.84p 139.84p 137.34p 137.34p 48304
27/08/2003 142.34p 142.34p 138.84p 139.84p 63244
26/08/2003 143.83p 143.83p 143.83p 143.83p 99318
22/08/2003 144.33p 144.33p 143.83p 143.83p 30185
21/08/2003 145.33p 145.33p 144.33p 144.33p 60006
20/08/2003 147.33p 147.33p 145.33p 145.33p 87478
19/08/2003 152.82p 152.82p 147.33p 147.33p 244853
18/08/2003 154.32p 154.32p 153.82p 153.82p 583283
15/08/2003 154.32p 154.32p 154.32p 154.32p 176686
14/08/2003 154.32p 154.32p 154.32p 154.32p 1385756
13/08/2003 154.32p 154.32p 154.32p 154.32p 296319
12/08/2003 158.82p 158.82p 153.82p 154.32p 554430
11/08/2003 140.34p 157.32p 140.34p 157.32p 1375812
08/08/2003 139.84p 139.84p 139.84p 139.84p 419066
07/08/2003 139.84p 139.84p 139.84p 139.84p 72545
06/08/2003 139.84p 139.84p 139.84p 139.84p 62422
05/08/2003 137.34p 140.34p 137.34p 140.34p 102544
04/08/2003 136.34p 137.34p 136.34p 137.34p 81220
01/08/2003 132.35p 136.34p 132.35p 136.34p 1526657
31/07/2003 132.35p 132.35p 132.35p 132.35p 154751
30/07/2003 132.35p 132.35p 132.35p 132.35p 101891
29/07/2003 132.35p 132.35p 132.35p 132.35p 182080
28/07/2003 132.35p 132.35p 132.35p 132.35p 217728
25/07/2003 132.35p 132.35p 132.35p 132.35p 85707
24/07/2003 132.35p 132.35p 132.35p 132.35p 127521
23/07/2003 131.35p 132.35p 131.35p 132.35p 85381
22/07/2003 131.35p 131.35p 131.35p 131.35p 161150

*Close Price adjusted for both dividends and splits