Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/03/2001 253.71p 253.71p 253.71p 253.71p 279138
13/03/2001 256.21p 256.21p 256.21p 256.21p 77457
12/03/2001 258.70p 258.70p 258.70p 258.70p 7145
09/03/2001 258.70p 258.70p 258.70p 258.70p 4256
08/03/2001 258.70p 258.70p 258.70p 258.70p 1042439
07/03/2001 258.70p 258.70p 258.70p 258.70p 57416
06/03/2001 258.70p 258.70p 258.70p 258.70p 47511
05/03/2001 258.70p 258.70p 258.70p 258.70p 3090
02/03/2001 258.70p 258.70p 258.70p 258.70p 5694
01/03/2001 258.70p 258.70p 258.70p 258.70p 29141
28/02/2001 258.70p 258.70p 258.70p 258.70p 62431
27/02/2001 259.70p 259.70p 259.70p 259.70p 101953
26/02/2001 259.70p 259.70p 259.70p 259.70p 5846
23/02/2001 259.70p 259.70p 259.70p 259.70p 93329
22/02/2001 261.20p 261.20p 261.20p 261.20p 64523
21/02/2001 265.69p 265.69p 265.69p 265.69p 131282
20/02/2001 273.68p 273.68p 273.68p 273.68p 40292
19/02/2001 275.68p 275.68p 275.68p 275.68p 18334
16/02/2001 274.68p 274.68p 274.68p 274.68p 28092
15/02/2001 274.68p 274.68p 274.68p 274.68p 195798
14/02/2001 280.68p 280.68p 280.68p 280.68p 45647
13/02/2001 278.18p 278.18p 278.18p 278.18p 74747
12/02/2001 278.18p 278.18p 278.18p 278.18p 184906
09/02/2001 278.18p 278.18p 278.18p 278.18p 219310
08/02/2001 272.19p 272.19p 272.19p 272.19p 105752
07/02/2001 272.19p 272.19p 272.19p 272.19p 70778
06/02/2001 277.18p 277.18p 277.18p 277.18p 87932
05/02/2001 265.19p 265.19p 265.19p 265.19p 5256
02/02/2001 265.19p 265.19p 265.19p 265.19p 80228
01/02/2001 265.19p 265.19p 265.19p 265.19p 59205
31/01/2001 266.19p 266.19p 266.19p 266.19p 247365
30/01/2001 266.19p 266.19p 266.19p 266.19p 1470631
29/01/2001 266.19p 266.19p 266.19p 266.19p 1039178
26/01/2001 267.19p 267.19p 267.19p 267.19p 1383650
25/01/2001 269.19p 269.19p 269.19p 269.19p 17942
24/01/2001 269.19p 269.19p 269.19p 269.19p 55814
23/01/2001 270.69p 270.69p 270.69p 270.69p 94467
22/01/2001 269.19p 269.19p 269.19p 269.19p 2575230
19/01/2001 267.19p 267.19p 267.19p 267.19p 773862
18/01/2001 261.20p 261.20p 261.20p 261.20p 1955221
17/01/2001 247.71p 247.71p 247.71p 247.71p 40075
16/01/2001 250.21p 250.21p 250.21p 250.21p 467838
15/01/2001 250.21p 250.21p 250.21p 250.21p 122204
12/01/2001 250.21p 250.21p 250.21p 250.21p 131095
11/01/2001 261.20p 261.20p 261.20p 261.20p 59280
10/01/2001 263.70p 263.70p 263.70p 263.70p 518877
09/01/2001 264.70p 264.70p 264.70p 264.70p 42348
08/01/2001 265.69p 265.69p 265.69p 265.69p 237716
05/01/2001 272.19p 272.19p 272.19p 272.19p 186181
04/01/2001 284.67p 284.67p 284.67p 284.67p 114994
03/01/2001 287.67p 287.67p 287.67p 287.67p 13701
02/01/2001 293.16p 293.16p 293.16p 293.16p 18163
29/12/2000 293.66p 293.66p 293.66p 293.66p 294
28/12/2000 293.66p 293.66p 293.66p 293.66p 1771
27/12/2000 293.66p 293.66p 293.66p 293.66p 39156
22/12/2000 293.66p 293.66p 293.66p 293.66p 461
21/12/2000 293.66p 293.66p 293.66p 293.66p 15005
20/12/2000 294.66p 294.66p 294.66p 294.66p 51692
19/12/2000 294.66p 294.66p 294.66p 294.66p 25031
18/12/2000 297.16p 297.16p 297.16p 297.16p 799946
15/12/2000 297.16p 297.16p 297.16p 297.16p 93680
14/12/2000 297.16p 297.16p 297.16p 297.16p 51463
13/12/2000 297.16p 297.16p 297.16p 297.16p 123827
12/12/2000 297.16p 297.16p 297.16p 297.16p 245425
11/12/2000 297.16p 297.16p 297.16p 297.16p 1604940
08/12/2000 298.16p 298.16p 298.16p 298.16p 75988
07/12/2000 306.15p 306.15p 306.15p 306.15p 264674
06/12/2000 307.15p 307.15p 307.15p 307.15p 23182
05/12/2000 306.65p 306.65p 306.65p 306.65p 40084
04/12/2000 300.15p 300.15p 300.15p 300.15p 814699
01/12/2000 299.16p 299.16p 299.16p 299.16p 139261
30/11/2000 299.66p 299.66p 299.66p 299.66p 51447
29/11/2000 299.66p 299.66p 299.66p 299.66p 41656
28/11/2000 299.66p 299.66p 299.66p 299.66p 1256541
27/11/2000 294.66p 294.66p 294.66p 294.66p 75096
24/11/2000 295.16p 295.16p 295.16p 295.16p 12892
23/11/2000 294.66p 294.66p 294.66p 294.66p 413583
22/11/2000 296.16p 296.16p 296.16p 296.16p 177201
21/11/2000 296.16p 296.16p 296.16p 296.16p 278944
20/11/2000 298.16p 298.16p 298.16p 298.16p 659497
17/11/2000 297.66p 297.66p 297.66p 297.66p 1131866
16/11/2000 298.16p 298.16p 298.16p 298.16p 1513732
15/11/2000 298.16p 298.16p 298.16p 298.16p 328292
14/11/2000 295.66p 295.66p 295.66p 295.66p 2347732
13/11/2000 286.17p 286.17p 286.17p 286.17p 304562
10/11/2000 284.67p 284.67p 284.67p 284.67p 314297
09/11/2000 279.18p 279.18p 279.18p 279.18p 1597170
08/11/2000 266.19p 266.19p 266.19p 266.19p 363441
07/11/2000 266.19p 266.19p 266.19p 266.19p 702060
06/11/2000 257.70p 257.70p 257.70p 257.70p 56060
03/11/2000 252.21p 252.21p 252.21p 252.21p 18864
02/11/2000 252.21p 252.21p 252.21p 252.21p 671766
01/11/2000 253.21p 253.21p 253.21p 253.21p 576388
31/10/2000 256.21p 256.21p 256.21p 256.21p 74416
30/10/2000 244.72p 244.72p 244.72p 244.72p 28333
27/10/2000 248.71p 248.71p 248.71p 248.71p 11024
26/10/2000 249.71p 249.71p 249.71p 249.71p 39494
25/10/2000 258.20p 258.20p 258.20p 258.20p 29660
24/10/2000 265.69p 265.69p 265.69p 265.69p 16509
23/10/2000 265.69p 265.69p 265.69p 265.69p 7877
20/10/2000 268.69p 268.69p 268.69p 268.69p 183828
19/10/2000 273.68p 273.68p 273.68p 273.68p 242301
18/10/2000 272.69p 272.69p 272.69p 272.69p 82738
17/10/2000 281.68p 281.68p 281.68p 281.68p 327078
16/10/2000 281.68p 281.68p 281.68p 281.68p 113753
13/10/2000 278.18p 278.18p 278.18p 278.18p 124556
12/10/2000 302.15p 302.15p 302.15p 302.15p 110975
11/10/2000 314.64p 314.64p 314.64p 314.64p 201561
10/10/2000 326.62p 326.62p 326.62p 326.62p 60048
09/10/2000 327.12p 327.12p 327.12p 327.12p 584708
06/10/2000 322.63p 322.63p 322.63p 322.63p 5661
05/10/2000 318.63p 318.63p 318.63p 318.63p 377302
04/10/2000 316.14p 316.14p 316.14p 316.14p 241997
03/10/2000 316.14p 316.14p 316.14p 316.14p 580313
02/10/2000 323.13p 323.13p 323.13p 323.13p 422168
29/09/2000 328.62p 328.62p 328.62p 328.62p 677088
28/09/2000 333.62p 333.62p 333.62p 333.62p 1058594
27/09/2000 339.61p 339.61p 339.61p 339.61p 509343
26/09/2000 341.11p 341.11p 341.11p 341.11p 9076
25/09/2000 341.11p 341.11p 341.11p 341.11p 144321
22/09/2000 340.11p 340.11p 340.11p 340.11p 1028382
21/09/2000 347.60p 347.60p 347.60p 347.60p 751942
20/09/2000 352.09p 352.09p 352.09p 352.09p 464828
19/09/2000 352.09p 352.09p 352.09p 352.09p 10316
18/09/2000 353.59p 353.59p 353.59p 353.59p 36082
15/09/2000 353.09p 353.09p 353.09p 353.09p 909310
14/09/2000 347.10p 347.10p 347.10p 347.10p 87032
13/09/2000 324.63p 324.63p 324.63p 324.63p 21605
12/09/2000 324.63p 324.63p 324.63p 324.63p 14216
11/09/2000 324.63p 324.63p 324.63p 324.63p 9711
08/09/2000 310.64p 310.64p 310.64p 310.64p 57766
07/09/2000 310.64p 310.64p 310.64p 310.64p 69316
06/09/2000 307.15p 307.15p 307.15p 307.15p 91577
05/09/2000 307.15p 307.15p 307.15p 307.15p 67791
04/09/2000 319.63p 319.63p 319.63p 319.63p 182675
01/09/2000 289.67p 289.67p 289.67p 289.67p 86612
31/08/2000 275.68p 275.68p 275.68p 275.68p 11290
30/08/2000 274.68p 274.68p 274.68p 274.68p 2020104
29/08/2000 273.68p 273.68p 273.68p 273.68p 1252170
25/08/2000 261.20p 261.20p 261.20p 261.20p 96272
24/08/2000 259.70p 259.70p 259.70p 259.70p 76398
23/08/2000 250.71p 250.71p 250.71p 250.71p 262107
22/08/2000 250.71p 250.71p 250.71p 250.71p 146914
21/08/2000 249.21p 249.21p 249.21p 249.21p 234082
18/08/2000 235.73p 235.73p 235.73p 235.73p 12550
17/08/2000 235.73p 235.73p 235.73p 235.73p 317615
16/08/2000 238.23p 238.23p 238.23p 238.23p 57546
15/08/2000 250.71p 250.71p 250.71p 250.71p 2207203
14/08/2000 258.70p 258.70p 258.70p 258.70p 275122
11/08/2000 260.70p 260.70p 260.70p 260.70p 340179
10/08/2000 261.20p 261.20p 261.20p 261.20p 51727
09/08/2000 262.70p 262.70p 262.70p 262.70p 357689
08/08/2000 261.20p 261.20p 261.20p 261.20p 33846
07/08/2000 261.20p 261.20p 261.20p 261.20p 40485
04/08/2000 259.20p 259.20p 259.20p 259.20p 160501
03/08/2000 250.71p 250.71p 250.71p 250.71p 869622
02/08/2000 253.71p 253.71p 253.71p 253.71p 1615
01/08/2000 253.71p 253.71p 253.71p 253.71p 13091
31/07/2000 253.71p 253.71p 253.71p 253.71p 1787
28/07/2000 253.71p 253.71p 253.71p 253.71p 16642
27/07/2000 253.71p 253.71p 253.71p 253.71p 26083
26/07/2000 253.71p 253.71p 253.71p 253.71p 124922
25/07/2000 259.70p 259.70p 259.70p 259.70p 7172
24/07/2000 259.70p 259.70p 259.70p 259.70p 27277
21/07/2000 259.70p 259.70p 259.70p 259.70p 489936
20/07/2000 259.70p 259.70p 259.70p 259.70p 47369
19/07/2000 261.70p 261.70p 261.70p 261.70p 163395
18/07/2000 264.70p 264.70p 264.70p 264.70p 37036
17/07/2000 260.20p 260.20p 260.20p 260.20p 1137714
14/07/2000 263.70p 263.70p 263.70p 263.70p 31903
13/07/2000 269.69p 269.69p 269.69p 269.69p 118311
12/07/2000 281.18p 281.18p 281.18p 281.18p 266685
11/07/2000 287.17p 287.17p 287.17p 287.17p 10872
10/07/2000 287.17p 287.17p 287.17p 287.17p 1206
07/07/2000 287.17p 287.17p 287.17p 287.17p 52831
06/07/2000 278.93p 278.93p 278.93p 278.93p 66757
05/07/2000 274.68p 274.68p 274.68p 274.68p 77229
04/07/2000 270.94p 270.94p 270.94p 270.94p 90527
03/07/2000 259.70p 259.70p 259.70p 259.70p 11887
30/06/2000 258.45p 258.45p 258.45p 258.45p 64026
29/06/2000 258.45p 258.45p 258.45p 258.45p 104884
28/06/2000 265.94p 265.94p 265.94p 265.94p 166276
27/06/2000 265.94p 265.94p 265.94p 265.94p 198419
26/06/2000 265.94p 265.94p 265.94p 265.94p 25690
23/06/2000 265.94p 265.94p 265.94p 265.94p 58831
22/06/2000 265.94p 265.94p 265.94p 265.94p 42813
21/06/2000 265.94p 265.94p 265.94p 265.94p 29767
20/06/2000 265.94p 265.94p 265.94p 265.94p 5870
19/06/2000 265.94p 265.94p 265.94p 265.94p 72508
16/06/2000 272.19p 272.19p 272.19p 272.19p 174293
15/06/2000 267.19p 267.19p 267.19p 267.19p 722424
14/06/2000 263.45p 263.45p 263.45p 263.45p 278057
13/06/2000 254.71p 254.71p 254.71p 254.71p 34535
12/06/2000 254.71p 254.71p 254.71p 254.71p 3606
09/06/2000 254.71p 254.71p 254.71p 254.71p 236271
08/06/2000 255.96p 255.96p 255.96p 255.96p 49759
07/06/2000 258.45p 258.45p 258.45p 258.45p 880284
06/06/2000 262.20p 262.20p 262.20p 262.20p 471175
05/06/2000 257.20p 257.20p 257.20p 257.20p 104557
31/05/2000 247.22p 247.22p 247.22p 247.22p 64442

*Close Price adjusted for both dividends and splits