Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/12/2001 268.19p 268.19p 268.19p 268.19p 0
24/12/2001 268.19p 268.19p 268.19p 268.19p 11809
21/12/2001 268.19p 268.19p 268.19p 268.19p 12844
20/12/2001 268.19p 268.19p 268.19p 268.19p 192425
19/12/2001 268.19p 268.19p 268.19p 268.19p 90453
18/12/2001 268.69p 268.69p 268.69p 268.69p 146725
17/12/2001 269.69p 269.69p 269.69p 269.69p 63314
14/12/2001 271.19p 271.19p 271.19p 271.19p 231948
13/12/2001 276.18p 276.18p 276.18p 276.18p 2819
12/12/2001 278.18p 278.18p 278.18p 278.18p 445897
11/12/2001 284.67p 284.67p 284.67p 284.67p 267713
10/12/2001 286.17p 286.17p 286.17p 286.17p 1258878
07/12/2001 293.16p 293.16p 293.16p 293.16p 54745
06/12/2001 293.66p 293.66p 293.66p 293.66p 865395
05/12/2001 286.17p 286.17p 286.17p 286.17p 83036
04/12/2001 279.68p 279.68p 279.68p 279.68p 143209
03/12/2001 266.19p 266.19p 266.19p 266.19p 121508
30/11/2001 264.70p 264.70p 264.70p 264.70p 511402
29/11/2001 264.70p 264.70p 264.70p 264.70p 1412423
28/11/2001 267.19p 267.19p 267.19p 267.19p 4562476
27/11/2001 276.18p 276.18p 276.18p 276.18p 199368
26/11/2001 276.18p 276.18p 276.18p 276.18p 144254
23/11/2001 278.18p 278.18p 278.18p 278.18p 250902
22/11/2001 281.18p 281.18p 281.18p 281.18p 742272
21/11/2001 284.67p 284.67p 284.67p 284.67p 318157
20/11/2001 273.19p 273.19p 273.19p 273.19p 209333
19/11/2001 269.69p 269.69p 269.69p 269.69p 105356
16/11/2001 268.19p 268.19p 268.19p 268.19p 138806
15/11/2001 261.70p 261.70p 261.70p 261.70p 46126
14/11/2001 261.70p 261.70p 261.70p 261.70p 20715
13/11/2001 260.70p 260.70p 260.70p 260.70p 207766
12/11/2001 259.20p 259.20p 259.20p 259.20p 73152
09/11/2001 261.20p 261.20p 261.20p 261.20p 2677
08/11/2001 257.20p 257.20p 257.20p 257.20p 545143
07/11/2001 240.72p 240.72p 240.72p 240.72p 133023
06/11/2001 233.23p 233.23p 233.23p 233.23p 27060
05/11/2001 233.23p 233.23p 233.23p 233.23p 52597
02/11/2001 233.23p 233.23p 233.23p 233.23p 54665
01/11/2001 233.23p 233.23p 233.23p 233.23p 208951
31/10/2001 233.23p 233.23p 233.23p 233.23p 37028
30/10/2001 233.23p 233.23p 233.23p 233.23p 327972
29/10/2001 237.23p 237.23p 237.23p 237.23p 237492
26/10/2001 238.23p 238.23p 238.23p 238.23p 9804
25/10/2001 238.23p 238.23p 238.23p 238.23p 676077
24/10/2001 233.73p 233.73p 233.73p 233.73p 1533773
23/10/2001 240.72p 240.72p 240.72p 240.72p 282969
22/10/2001 244.72p 244.72p 244.72p 244.72p 371474
19/10/2001 256.21p 256.21p 256.21p 256.21p 205602
18/10/2001 260.70p 260.70p 260.70p 260.70p 1238556
17/10/2001 263.70p 263.70p 263.70p 263.70p 71959
16/10/2001 268.19p 268.19p 268.19p 268.19p 1718028
15/10/2001 261.20p 261.20p 261.20p 261.20p 38513
12/10/2001 268.69p 268.69p 268.69p 268.69p 282262
11/10/2001 275.68p 275.68p 275.68p 275.68p 294756
10/10/2001 270.19p 270.19p 270.19p 270.19p 1615062
09/10/2001 262.20p 262.20p 262.20p 262.20p 238239
08/10/2001 247.71p 247.71p 247.71p 247.71p 63836
05/10/2001 247.22p 247.22p 247.22p 247.22p 323907
04/10/2001 234.73p 234.73p 234.73p 234.73p 3146423
03/10/2001 235.73p 235.73p 235.73p 235.73p 279010
02/10/2001 235.73p 235.73p 235.73p 235.73p 206250
01/10/2001 234.23p 234.23p 234.23p 234.23p 180756
28/09/2001 223.74p 223.74p 223.74p 223.74p 72307
27/09/2001 223.74p 223.74p 223.74p 223.74p 160284
26/09/2001 229.74p 229.74p 229.74p 229.74p 20724
25/09/2001 235.23p 235.23p 235.23p 235.23p 56341
24/09/2001 234.73p 234.73p 234.73p 234.73p 322101
21/09/2001 228.74p 228.74p 228.74p 228.74p 136625
20/09/2001 239.72p 239.72p 239.72p 239.72p 26531
19/09/2001 244.22p 244.22p 244.22p 244.22p 346045
18/09/2001 243.22p 243.22p 243.22p 243.22p 9868
17/09/2001 246.72p 246.72p 246.72p 246.72p 21380
14/09/2001 248.71p 248.71p 248.71p 248.71p 20395
13/09/2001 248.21p 248.21p 248.21p 248.21p 660528
12/09/2001 245.72p 245.72p 245.72p 245.72p 178677
11/09/2001 257.70p 257.70p 257.70p 257.70p 1139310
10/09/2001 267.19p 267.19p 267.19p 267.19p 296339
07/09/2001 273.19p 273.19p 273.19p 273.19p 1988408
06/09/2001 275.68p 275.68p 275.68p 275.68p 230392
05/09/2001 275.68p 275.68p 275.68p 275.68p 63391
04/09/2001 273.19p 273.19p 273.19p 273.19p 2043
03/09/2001 273.19p 273.19p 273.19p 273.19p 622816
31/08/2001 273.19p 273.19p 273.19p 273.19p 196340
30/08/2001 273.19p 273.19p 273.19p 273.19p 6007
29/08/2001 273.19p 273.19p 273.19p 273.19p 121780
28/08/2001 273.19p 273.19p 273.19p 273.19p 145076
27/08/2001 273.19p 273.19p 273.19p 273.19p 0
24/08/2001 273.19p 273.19p 273.19p 273.19p 7996
23/08/2001 273.19p 273.19p 273.19p 273.19p 726578
22/08/2001 272.19p 272.19p 272.19p 272.19p 308725
21/08/2001 269.69p 269.69p 269.69p 269.69p 743362
20/08/2001 268.19p 268.19p 268.19p 268.19p 71050
17/08/2001 268.69p 268.69p 268.69p 268.69p 1149322
16/08/2001 255.71p 255.71p 255.71p 255.71p 8805146
15/08/2001 245.72p 245.72p 245.72p 245.72p 514962
14/08/2001 257.20p 257.20p 257.20p 257.20p 128119
13/08/2001 258.20p 258.20p 258.20p 258.20p 32638
10/08/2001 258.20p 258.20p 258.20p 258.20p 8306
09/08/2001 259.70p 259.70p 259.70p 259.70p 17947
08/08/2001 261.70p 261.70p 261.70p 261.70p 136087
07/08/2001 260.20p 260.20p 260.20p 260.20p 630435
06/08/2001 274.68p 274.68p 274.68p 274.68p 128810
03/08/2001 281.18p 281.18p 281.18p 281.18p 318664
02/08/2001 283.67p 283.67p 283.67p 283.67p 68122
01/08/2001 287.17p 287.17p 287.17p 287.17p 31336
31/07/2001 288.67p 288.67p 288.67p 288.67p 92326
30/07/2001 291.16p 291.16p 291.16p 291.16p 76717
27/07/2001 291.16p 291.16p 291.16p 291.16p 1579748
26/07/2001 291.16p 291.16p 291.16p 291.16p 287356
25/07/2001 284.67p 284.67p 284.67p 284.67p 128243
24/07/2001 283.67p 283.67p 283.67p 283.67p 122731
23/07/2001 286.17p 286.17p 286.17p 286.17p 516851
20/07/2001 287.17p 287.17p 287.17p 287.17p 194506
19/07/2001 287.17p 287.17p 287.17p 287.17p 309748
18/07/2001 287.17p 287.17p 287.17p 287.17p 125514
17/07/2001 287.17p 287.17p 287.17p 287.17p 181892
16/07/2001 287.17p 287.17p 287.17p 287.17p 127890
13/07/2001 287.17p 287.17p 287.17p 287.17p 34897
12/07/2001 287.17p 287.17p 287.17p 287.17p 601402
11/07/2001 283.17p 283.17p 283.17p 283.17p 364371
10/07/2001 287.17p 287.17p 287.17p 287.17p 1158962
09/07/2001 287.17p 287.17p 287.17p 287.17p 172766
06/07/2001 287.17p 287.17p 287.17p 287.17p 37243
05/07/2001 285.17p 285.17p 285.17p 285.17p 57388
04/07/2001 287.17p 287.17p 287.17p 287.17p 668402
03/07/2001 280.18p 280.18p 280.18p 280.18p 196699
02/07/2001 280.18p 280.18p 280.18p 280.18p 204735
29/06/2001 280.18p 280.18p 280.18p 280.18p 83047
28/06/2001 280.18p 280.18p 280.18p 280.18p 317899
27/06/2001 281.18p 281.18p 281.18p 281.18p 172921
26/06/2001 282.18p 282.18p 282.18p 282.18p 81161
25/06/2001 283.17p 283.17p 283.17p 283.17p 86911
22/06/2001 282.18p 282.18p 282.18p 282.18p 567719
21/06/2001 280.18p 280.18p 280.18p 280.18p 1766880
20/06/2001 281.18p 281.18p 281.18p 281.18p 560377
19/06/2001 281.18p 281.18p 281.18p 281.18p 302687
18/06/2001 279.68p 279.68p 279.68p 279.68p 352977
15/06/2001 275.68p 275.68p 275.68p 275.68p 1353181
14/06/2001 273.19p 273.19p 273.19p 273.19p 38058
13/06/2001 273.19p 273.19p 273.19p 273.19p 861163
12/06/2001 272.19p 272.19p 272.19p 272.19p 94227
11/06/2001 273.68p 273.68p 273.68p 273.68p 350
08/06/2001 274.68p 274.68p 274.68p 274.68p 1046560
07/06/2001 277.18p 277.18p 277.18p 277.18p 583700
06/06/2001 277.68p 277.68p 277.68p 277.68p 1202151
05/06/2001 282.18p 282.18p 282.18p 282.18p 418663
04/06/2001 282.67p 282.67p 282.67p 282.67p 71014
01/06/2001 286.17p 286.17p 286.17p 286.17p 604743
31/05/2001 292.16p 292.16p 292.16p 292.16p 43910
30/05/2001 292.16p 292.16p 292.16p 292.16p 259645
29/05/2001 289.17p 289.17p 289.17p 289.17p 347319
25/05/2001 291.16p 291.16p 291.16p 291.16p 72785
24/05/2001 291.16p 291.16p 291.16p 291.16p 304435
23/05/2001 291.16p 291.16p 291.16p 291.16p 196584
22/05/2001 291.16p 291.16p 291.16p 291.16p 854209
21/05/2001 287.17p 287.17p 287.17p 287.17p 834687
18/05/2001 280.18p 280.18p 280.18p 280.18p 1162968
17/05/2001 297.16p 297.16p 297.16p 297.16p 849708
16/05/2001 294.66p 294.66p 294.66p 294.66p 1122161
15/05/2001 288.67p 288.67p 288.67p 288.67p 390448
14/05/2001 289.67p 289.67p 289.67p 289.67p 4216431
11/05/2001 285.67p 285.67p 285.67p 285.67p 573314
10/05/2001 275.68p 275.68p 275.68p 275.68p 5454392
09/05/2001 260.70p 260.70p 260.70p 260.70p 792403
08/05/2001 251.21p 251.21p 251.21p 251.21p 431700
04/05/2001 250.71p 250.71p 250.71p 250.71p 512040
03/05/2001 250.71p 250.71p 250.71p 250.71p 1206214
02/05/2001 249.71p 249.71p 249.71p 249.71p 28846
01/05/2001 249.71p 249.71p 249.71p 249.71p 175653
30/04/2001 247.22p 247.22p 247.22p 247.22p 60162
27/04/2001 245.22p 245.22p 245.22p 245.22p 82395
26/04/2001 246.22p 246.22p 246.22p 246.22p 468073
25/04/2001 250.71p 250.71p 250.71p 250.71p 434111
24/04/2001 250.71p 250.71p 250.71p 250.71p 162985
23/04/2001 250.71p 250.71p 250.71p 250.71p 6233
20/04/2001 250.71p 250.71p 250.71p 250.71p 10023
19/04/2001 250.71p 250.71p 250.71p 250.71p 18276
18/04/2001 250.71p 250.71p 250.71p 250.71p 68336
17/04/2001 250.71p 250.71p 250.71p 250.71p 337388
12/04/2001 250.71p 250.71p 250.71p 250.71p 1784970
11/04/2001 247.22p 247.22p 247.22p 247.22p 2676117
10/04/2001 234.73p 234.73p 234.73p 234.73p 29700
09/04/2001 233.73p 233.73p 233.73p 233.73p 76850
06/04/2001 233.23p 233.23p 233.23p 233.23p 440190
05/04/2001 233.23p 233.23p 233.23p 233.23p 121121
04/04/2001 232.73p 232.73p 232.73p 232.73p 610707
03/04/2001 239.72p 239.72p 239.72p 239.72p 1104092
02/04/2001 240.72p 240.72p 240.72p 240.72p 3111
30/03/2001 240.72p 240.72p 240.72p 240.72p 37982
29/03/2001 241.72p 241.72p 241.72p 241.72p 2260429
28/03/2001 241.72p 241.72p 241.72p 241.72p 1040556
27/03/2001 240.22p 240.22p 240.22p 240.22p 346096
26/03/2001 240.22p 240.22p 240.22p 240.22p 58948
23/03/2001 241.22p 241.22p 241.22p 241.22p 54305
22/03/2001 241.22p 241.22p 241.22p 241.22p 1104040
21/03/2001 243.22p 243.22p 243.22p 243.22p 492596
20/03/2001 248.71p 248.71p 248.71p 248.71p 84745
19/03/2001 254.71p 254.71p 254.71p 254.71p 39095
16/03/2001 254.71p 254.71p 254.71p 254.71p 1992
15/03/2001 253.71p 253.71p 253.71p 253.71p 267627

*Close Price adjusted for both dividends and splits