Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/07/2003 131.35p 131.35p 131.35p 131.35p 7709
18/07/2003 131.35p 131.35p 131.35p 131.35p 107331
17/07/2003 131.35p 131.35p 131.35p 131.35p 498770
16/07/2003 131.35p 131.35p 131.35p 131.35p 161357
15/07/2003 129.85p 131.35p 129.85p 131.35p 75975
14/07/2003 131.35p 131.35p 129.85p 129.85p 178475
11/07/2003 134.35p 134.35p 131.35p 131.35p 296161
10/07/2003 134.84p 134.84p 134.35p 134.35p 254622
09/07/2003 134.84p 134.84p 134.84p 134.84p 295517
08/07/2003 135.34p 135.34p 134.84p 134.84p 143821
07/07/2003 136.34p 136.34p 135.34p 135.34p 2673638
04/07/2003 135.34p 135.34p 135.34p 135.34p 30419
03/07/2003 133.35p 136.34p 133.35p 136.34p 743992
02/07/2003 132.35p 133.85p 132.35p 132.35p 1313763
01/07/2003 132.35p 132.35p 132.35p 132.35p 314565
30/06/2003 132.35p 132.35p 132.35p 132.35p 14990
27/06/2003 132.35p 132.35p 132.35p 132.35p 8009
26/06/2003 127.35p 132.35p 127.35p 132.35p 650082
25/06/2003 127.35p 127.35p 127.35p 127.35p 1571643
24/06/2003 128.35p 128.35p 127.35p 127.35p 1005804
23/06/2003 131.35p 131.35p 129.85p 129.85p 1743825
20/06/2003 130.85p 131.35p 130.85p 131.35p 231630
19/06/2003 133.85p 133.85p 130.85p 130.85p 312892
18/06/2003 135.34p 135.34p 131.35p 133.85p 1448432
17/06/2003 139.84p 139.84p 139.84p 139.84p 109241
16/06/2003 143.33p 143.33p 139.84p 139.84p 70854
13/06/2003 143.33p 143.33p 143.33p 143.33p 61324
12/06/2003 144.83p 144.83p 143.33p 143.33p 2132332
11/06/2003 145.83p 145.83p 144.83p 144.83p 391981
10/06/2003 141.84p 146.83p 141.84p 146.83p 869220
09/06/2003 138.84p 140.84p 136.34p 140.84p 365228
06/06/2003 139.34p 139.34p 139.34p 139.34p 2656884
05/06/2003 139.34p 140.84p 138.84p 139.34p 908013
04/06/2003 134.84p 136.34p 134.84p 135.84p 1326386
03/06/2003 135.84p 135.84p 134.84p 135.84p 135548
02/06/2003 127.35p 134.84p 127.35p 134.84p 737180
30/05/2003 125.86p 127.35p 125.86p 127.35p 181447
29/05/2003 131.35p 131.35p 123.86p 124.86p 729687
28/05/2003 134.84p 134.84p 133.35p 133.35p 415163
27/05/2003 133.85p 134.84p 133.85p 134.84p 1684408
23/05/2003 129.35p 133.85p 129.35p 132.35p 3893130
22/05/2003 127.35p 129.35p 127.35p 129.35p 58642
21/05/2003 127.35p 127.35p 127.35p 127.35p 461333
20/05/2003 129.85p 129.85p 127.35p 127.35p 456722
19/05/2003 128.85p 130.35p 128.85p 130.35p 153107
16/05/2003 124.86p 127.85p 124.86p 127.85p 1091611
15/05/2003 119.86p 123.86p 117.36p 123.86p 2861310
14/05/2003 128.35p 128.35p 122.36p 122.36p 226023
13/05/2003 126.85p 128.35p 126.85p 128.35p 791944
12/05/2003 117.36p 126.85p 117.36p 126.35p 1463352
09/05/2003 117.86p 117.86p 117.36p 117.36p 225205
08/05/2003 117.36p 117.86p 117.36p 117.86p 84835
07/05/2003 109.87p 117.36p 109.87p 117.36p 521509
06/05/2003 108.38p 109.37p 108.38p 109.37p 319606
02/05/2003 108.38p 108.38p 108.38p 108.38p 346998
01/05/2003 108.38p 108.38p 108.38p 108.38p 550633
30/04/2003 108.38p 108.38p 108.38p 108.38p 414926
29/04/2003 108.38p 108.38p 108.38p 108.38p 805259
28/04/2003 110.37p 110.37p 109.37p 109.37p 19257
25/04/2003 111.87p 111.87p 111.87p 111.87p 178285
24/04/2003 112.37p 112.37p 111.87p 111.87p 254111
23/04/2003 113.37p 113.37p 113.37p 113.37p 636202
22/04/2003 113.37p 113.37p 113.37p 113.37p 998486
17/04/2003 103.38p 115.87p 103.38p 113.37p 746451
16/04/2003 96.39p 102.38p 96.39p 102.38p 354084
15/04/2003 87.90p 94.89p 87.90p 94.89p 1146812
14/04/2003 87.40p 87.90p 87.40p 87.90p 668598
11/04/2003 87.40p 87.40p 87.40p 87.40p 336826
10/04/2003 87.90p 87.90p 87.90p 87.90p 1728607
09/04/2003 88.40p 88.40p 87.90p 87.90p 56756
08/04/2003 91.89p 91.89p 88.40p 88.40p 296691
07/04/2003 95.39p 95.39p 88.40p 91.89p 309718
04/04/2003 95.39p 95.39p 95.39p 95.39p 342492
03/04/2003 95.39p 95.39p 95.39p 95.39p 45671
02/04/2003 95.39p 95.39p 95.39p 95.39p 3755
01/04/2003 97.39p 97.39p 95.39p 95.39p 1439955
31/03/2003 97.39p 97.39p 97.39p 97.39p 12873
28/03/2003 99.39p 99.39p 97.89p 97.89p 87282
27/03/2003 99.39p 99.39p 99.39p 99.39p 48234
26/03/2003 99.39p 99.39p 99.39p 99.39p 36211
25/03/2003 99.89p 99.89p 99.89p 99.89p 367372
24/03/2003 99.89p 99.89p 99.89p 99.89p 560634
21/03/2003 100.38p 100.38p 100.38p 100.38p 1061645
20/03/2003 103.88p 103.88p 100.38p 100.38p 974818
19/03/2003 106.38p 106.38p 104.88p 104.88p 176704
18/03/2003 102.38p 106.38p 102.38p 106.38p 49065
17/03/2003 102.38p 102.38p 102.38p 102.38p 95867
14/03/2003 102.38p 103.38p 102.38p 102.38p 162462
13/03/2003 100.88p 100.88p 100.88p 100.88p 6382
12/03/2003 101.38p 101.38p 100.88p 100.88p 116653
11/03/2003 101.38p 101.38p 101.38p 101.38p 39520
10/03/2003 104.38p 104.38p 101.88p 101.88p 573913
07/03/2003 105.38p 105.38p 104.38p 104.38p 216159
06/03/2003 106.38p 106.38p 105.38p 105.38p 247503
05/03/2003 106.38p 106.38p 106.38p 106.38p 163817
04/03/2003 108.38p 108.38p 106.38p 106.38p 450753
03/03/2003 108.38p 108.38p 108.38p 108.38p 95593
28/02/2003 108.87p 108.87p 108.38p 108.38p 717001
27/02/2003 110.37p 110.37p 108.87p 108.87p 508785
26/02/2003 108.87p 110.37p 108.87p 110.37p 77710
25/02/2003 110.87p 110.87p 109.37p 109.37p 1176
24/02/2003 108.38p 110.87p 108.38p 110.87p 139137
21/02/2003 105.38p 107.88p 105.38p 107.88p 121739
20/02/2003 104.88p 104.88p 104.88p 104.88p 292468
19/02/2003 105.38p 105.38p 105.38p 105.38p 211585
18/02/2003 103.88p 104.38p 103.88p 104.38p 28384
17/02/2003 104.88p 104.88p 102.38p 102.88p 134735
14/02/2003 106.38p 106.38p 104.88p 104.88p 15782
13/02/2003 103.38p 106.38p 103.38p 106.38p 269981
12/02/2003 107.38p 107.38p 102.38p 103.38p 321881
11/02/2003 107.38p 107.38p 107.38p 107.38p 323505
10/02/2003 107.38p 107.38p 107.38p 107.38p 142093
07/02/2003 107.38p 107.38p 107.38p 107.38p 130116
06/02/2003 107.38p 107.38p 107.38p 107.38p 744294
05/02/2003 102.88p 107.38p 102.38p 107.38p 474227
04/02/2003 98.89p 102.38p 98.89p 102.38p 2414895
03/02/2003 97.39p 98.89p 97.39p 98.89p 1341438
31/01/2003 97.39p 97.39p 96.89p 96.89p 442033
30/01/2003 96.89p 96.89p 96.89p 96.89p 600794
29/01/2003 97.39p 97.39p 96.89p 96.89p 298027
28/01/2003 99.89p 99.89p 98.89p 98.89p 579401
27/01/2003 104.88p 104.88p 98.89p 99.89p 345159
24/01/2003 93.39p 102.88p 93.39p 102.88p 9549797
23/01/2003 106.38p 106.38p 93.89p 95.39p 9346117
22/01/2003 127.85p 129.85p 127.85p 129.85p 409141
21/01/2003 122.36p 127.35p 122.36p 127.35p 207128
20/01/2003 122.36p 122.36p 122.36p 122.36p 107972
17/01/2003 122.36p 122.36p 122.36p 122.36p 411579
16/01/2003 122.36p 122.36p 122.36p 122.36p 42628
15/01/2003 134.84p 134.84p 123.36p 123.36p 222405
14/01/2003 135.34p 135.34p 134.84p 134.84p 61795
13/01/2003 138.84p 138.84p 136.34p 136.34p 89980
10/01/2003 138.84p 138.84p 138.84p 138.84p 43530
09/01/2003 139.34p 139.34p 138.84p 138.84p 0
08/01/2003 138.84p 139.84p 138.84p 139.84p 7464
07/01/2003 139.34p 139.34p 139.34p 139.34p 288077
06/01/2003 140.84p 142.84p 139.84p 140.34p 1026637
03/01/2003 142.34p 142.34p 142.34p 142.34p 19172
02/01/2003 136.34p 141.34p 136.34p 141.34p 113402
31/12/2002 134.35p 135.84p 131.85p 135.84p 206838
30/12/2002 138.34p 138.34p 133.35p 134.35p 1360916
27/12/2002 138.34p 138.34p 138.34p 138.34p 30035
24/12/2002 138.34p 138.34p 138.34p 138.34p 5108
23/12/2002 138.34p 138.34p 138.34p 138.34p 81362
20/12/2002 136.84p 138.34p 136.84p 138.34p 142163
19/12/2002 139.84p 139.84p 139.84p 139.84p 741326
18/12/2002 133.35p 139.84p 133.35p 139.84p 652030
17/12/2002 141.34p 141.34p 134.35p 134.35p 502934
16/12/2002 143.33p 143.33p 141.34p 141.34p 121126
13/12/2002 148.33p 148.33p 143.83p 143.83p 601
12/12/2002 148.33p 148.33p 148.33p 148.33p 246790
11/12/2002 144.83p 148.33p 144.83p 148.33p 1438932
10/12/2002 156.32p 156.32p 143.83p 143.83p 1181280
09/12/2002 157.32p 157.32p 157.32p 157.32p 42159
06/12/2002 157.32p 157.32p 157.32p 157.32p 536352
05/12/2002 158.32p 158.32p 157.32p 157.32p 613175
04/12/2002 162.31p 162.31p 158.32p 158.32p 101719
03/12/2002 160.81p 162.31p 160.81p 162.31p 901420
02/12/2002 157.82p 160.81p 157.82p 160.81p 255143
29/11/2002 156.32p 156.82p 156.32p 156.82p 27650
28/11/2002 157.32p 157.32p 157.32p 157.32p 471563
27/11/2002 161.31p 161.31p 157.32p 157.32p 74305
26/11/2002 167.31p 167.31p 163.81p 163.81p 127093
25/11/2002 172.30p 172.30p 168.31p 168.31p 200929
22/11/2002 173.30p 173.30p 172.30p 172.30p 20222
21/11/2002 173.80p 173.80p 173.30p 173.30p 829338
20/11/2002 178.29p 178.29p 174.80p 174.80p 278360
19/11/2002 180.79p 180.79p 178.29p 178.29p 854267
18/11/2002 179.79p 180.79p 179.79p 180.79p 1388857
15/11/2002 175.80p 179.79p 175.80p 179.79p 291554
14/11/2002 173.80p 174.80p 173.30p 174.80p 316322
13/11/2002 168.31p 173.80p 168.31p 173.80p 68978
12/11/2002 168.81p 168.81p 168.81p 168.81p 274354
11/11/2002 168.81p 168.81p 168.81p 168.81p 9710
08/11/2002 168.81p 168.81p 168.81p 168.81p 41467
07/11/2002 167.31p 169.80p 167.31p 168.81p 1152826
06/11/2002 162.31p 167.31p 162.31p 167.31p 316069
05/11/2002 154.82p 162.31p 154.82p 162.31p 64206
04/11/2002 147.33p 154.82p 147.33p 154.82p 83817
01/11/2002 147.33p 147.33p 147.33p 147.33p 91531
31/10/2002 146.33p 147.33p 145.33p 147.33p 231618
30/10/2002 146.33p 146.33p 146.33p 146.33p 12735
29/10/2002 148.33p 148.33p 146.33p 146.33p 150202
28/10/2002 148.33p 148.33p 148.33p 148.33p 576713
25/10/2002 148.33p 148.33p 148.33p 148.33p 963752
24/10/2002 144.83p 147.33p 142.84p 147.33p 3290586
23/10/2002 147.83p 147.83p 145.33p 145.33p 453315
22/10/2002 147.83p 147.83p 147.33p 147.83p 988872
21/10/2002 152.32p 152.32p 148.33p 148.83p 622309
18/10/2002 153.82p 153.82p 152.32p 153.32p 317079
17/10/2002 157.32p 157.32p 153.82p 153.82p 799020
16/10/2002 144.83p 157.32p 144.83p 157.32p 3049498
15/10/2002 159.32p 159.32p 156.32p 156.32p 986767
14/10/2002 158.32p 159.32p 158.32p 159.32p 334384
11/10/2002 157.32p 158.82p 157.32p 158.82p 362378
10/10/2002 167.31p 167.31p 156.32p 156.32p 1070154
09/10/2002 170.80p 170.80p 167.31p 167.31p 219289
08/10/2002 180.79p 180.79p 171.80p 171.80p 1153558
07/10/2002 185.29p 185.29p 183.29p 183.29p 436422
04/10/2002 187.28p 187.28p 186.29p 186.29p 96417

*Close Price adjusted for both dividends and splits