Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2020 60.00p 63.70p 58.53p 59.40p 2210126
09/12/2020 59.50p 63.20p 59.50p 62.90p 1133811
08/12/2020 62.60p 62.72p 59.50p 62.10p 2389255
07/12/2020 60.70p 62.60p 58.30p 60.00p 3033540
04/12/2020 65.00p 66.99p 60.40p 60.40p 1959497
03/12/2020 65.30p 69.90p 62.70p 63.00p 3448346
02/12/2020 62.00p 68.00p 58.39p 68.00p 3454072
01/12/2020 61.00p 61.70p 58.51p 60.30p 1613399
30/11/2020 59.30p 61.10p 57.17p 59.60p 1427108
27/11/2020 57.00p 60.60p 57.00p 60.60p 1156366
26/11/2020 59.40p 59.80p 57.25p 58.60p 985051
25/11/2020 58.80p 61.30p 57.53p 58.60p 2098095
24/11/2020 60.00p 61.90p 57.55p 58.50p 2262646
23/11/2020 58.00p 63.90p 57.00p 59.90p 4123387
20/11/2020 57.00p 59.00p 55.90p 56.50p 373478
19/11/2020 55.60p 57.70p 55.30p 56.80p 271909
18/11/2020 57.70p 58.60p 56.00p 56.50p 615025
17/11/2020 58.20p 60.60p 56.40p 57.70p 1612845
16/11/2020 57.00p 59.00p 55.05p 58.60p 2500167
13/11/2020 55.90p 58.52p 54.30p 57.30p 1572002
12/11/2020 50.60p 55.70p 49.47p 55.70p 2135258
11/11/2020 52.00p 53.50p 49.05p 52.70p 1808237
10/11/2020 51.20p 53.80p 50.83p 51.60p 2822789
09/11/2020 55.50p 55.80p 50.02p 51.40p 6319951
06/11/2020 54.60p 57.00p 53.50p 54.60p 3158861
05/11/2020 64.50p 64.80p 49.00p 55.30p 10166648
04/11/2020 55.38p 61.40p 55.38p 58.24p 1645182
03/11/2020 56.17p 59.13p 53.21p 57.75p 588217
02/11/2020 53.60p 56.46p 52.42p 54.89p 1050271
30/10/2020 54.29p 56.96p 50.44p 56.46p 1194693
29/10/2020 56.56p 56.56p 52.42p 52.42p 1304834
28/10/2020 61.70p 62.28p 51.92p 54.98p 2283992
27/10/2020 64.07p 65.15p 59.76p 61.70p 1006290
26/10/2020 58.24p 65.74p 56.95p 64.07p 2914442
23/10/2020 54.19p 58.24p 53.11p 58.24p 2196703
22/10/2020 52.12p 54.19p 50.64p 53.21p 769971
21/10/2020 51.73p 53.31p 50.42p 52.12p 366180
20/10/2020 50.34p 53.21p 49.70p 51.63p 592341
19/10/2020 51.43p 53.50p 50.94p 52.81p 457337
16/10/2020 54.00p 54.19p 50.34p 52.81p 409643
15/10/2020 52.52p 54.10p 50.44p 51.53p 684324
14/10/2020 51.53p 54.39p 50.76p 54.29p 664186
13/10/2020 51.43p 53.95p 50.44p 51.33p 636853
12/10/2020 54.29p 55.79p 51.04p 51.04p 1180860
09/10/2020 55.28p 55.67p 53.11p 54.39p 941735
08/10/2020 52.52p 54.79p 52.02p 53.60p 823436
07/10/2020 54.00p 54.00p 51.82p 52.61p 278854
06/10/2020 51.23p 54.79p 50.90p 52.52p 1464162
05/10/2020 48.47p 54.79p 48.47p 53.31p 960179
02/10/2020 51.43p 53.21p 47.73p 49.95p 3026197
01/10/2020 51.33p 55.46p 51.33p 51.92p 787149
30/09/2020 51.23p 56.17p 50.44p 53.31p 4166560
29/09/2020 46.35p 49.85p 46.25p 49.85p 1086326
28/09/2020 44.77p 47.14p 44.77p 47.09p 900665
25/09/2020 45.46p 48.32p 44.72p 45.31p 665460
24/09/2020 47.38p 48.71p 46.05p 46.05p 446896
23/09/2020 48.32p 49.36p 45.46p 48.37p 1378361
22/09/2020 44.82p 48.72p 41.85p 46.40p 2389928
21/09/2020 52.42p 53.71p 43.48p 43.58p 3821862
18/09/2020 56.17p 56.27p 52.42p 52.42p 4481509
17/09/2020 54.79p 56.17p 53.50p 56.17p 401539
16/09/2020 53.11p 56.27p 53.11p 55.87p 695839
15/09/2020 50.94p 54.29p 50.05p 53.80p 1431007
14/09/2020 51.23p 52.32p 49.36p 51.43p 1119413
11/09/2020 52.02p 52.88p 51.04p 52.02p 389382
10/09/2020 52.71p 54.10p 49.46p 51.82p 896216
09/09/2020 53.70p 55.38p 51.04p 51.33p 2275861
08/09/2020 54.49p 55.08p 52.61p 54.29p 844335
07/09/2020 55.28p 55.88p 53.31p 54.89p 445454
04/09/2020 55.18p 57.25p 53.31p 53.60p 1716720
03/09/2020 53.11p 58.54p 52.52p 55.18p 1935155
02/09/2020 50.15p 55.18p 50.15p 54.69p 939809
01/09/2020 54.79p 56.76p 50.44p 51.92p 1768334
28/08/2020 58.04p 58.73p 53.40p 54.19p 2221322
27/08/2020 49.36p 58.93p 48.69p 57.75p 3541458
26/08/2020 50.05p 52.81p 47.43p 49.36p 2039455
25/08/2020 51.63p 53.31p 49.54p 49.85p 1697186
24/08/2020 57.45p 58.16p 51.43p 52.81p 1609455
21/08/2020 57.25p 60.87p 54.49p 55.67p 1236713
20/08/2020 55.67p 61.74p 53.31p 56.37p 3231365
19/08/2020 63.28p 64.56p 54.18p 56.46p 5451657
18/08/2020 59.23p 65.25p 57.06p 62.68p 5271825
17/08/2020 52.22p 62.19p 51.82p 59.23p 8840801
14/08/2020 50.34p 52.91p 46.49p 51.33p 2963077
13/08/2020 44.42p 50.34p 43.29p 48.86p 4691474
12/08/2020 42.45p 46.40p 40.23p 44.17p 3700507
11/08/2020 38.40p 42.45p 37.47p 41.95p 6878170
10/08/2020 36.87p 38.47p 36.30p 37.51p 1026491
07/08/2020 36.33p 38.35p 35.59p 36.52p 1247163
06/08/2020 34.50p 36.47p 33.70p 36.47p 711972
05/08/2020 31.59p 35.33p 31.59p 33.91p 2133163
04/08/2020 32.82p 34.37p 31.88p 33.07p 928602
03/08/2020 33.91p 34.55p 31.74p 33.17p 1441164
31/07/2020 34.55p 34.55p 32.78p 32.92p 756816
30/07/2020 36.67p 37.17p 33.27p 34.01p 1495556
29/07/2020 37.66p 39.04p 35.96p 36.72p 932917
28/07/2020 36.43p 38.55p 35.99p 38.00p 1197414
27/07/2020 37.56p 39.09p 34.65p 35.64p 1427296
24/07/2020 39.49p 41.41p 38.11p 38.50p 1238066
23/07/2020 40.47p 41.36p 38.79p 39.58p 1009711
22/07/2020 40.47p 42.15p 37.53p 39.78p 1355190
21/07/2020 38.00p 42.64p 35.70p 41.02p 2961126
20/07/2020 34.90p 37.86p 33.66p 37.41p 1113510
17/07/2020 35.29p 36.12p 34.85p 34.85p 1624366
16/07/2020 34.35p 36.33p 34.35p 35.34p 1054768
15/07/2020 35.04p 35.86p 34.11p 35.34p 1260842
14/07/2020 35.04p 35.69p 34.55p 34.94p 2147866
13/07/2020 34.55p 35.69p 34.40p 34.85p 1082250
10/07/2020 36.43p 36.43p 33.95p 34.55p 1400698
09/07/2020 34.55p 36.03p 32.87p 34.90p 1700691
08/07/2020 34.20p 35.39p 32.92p 35.04p 1350205
07/07/2020 34.55p 36.43p 32.43p 34.35p 2116468
06/07/2020 36.47p 37.51p 34.90p 35.34p 908430
03/07/2020 35.34p 37.46p 34.98p 36.03p 2309394
02/07/2020 34.80p 36.13p 33.51p 34.20p 2113091
01/07/2020 34.45p 36.47p 34.03p 34.60p 1644944
30/06/2020 36.03p 37.76p 33.21p 34.45p 2251420
29/06/2020 35.54p 37.46p 33.22p 35.54p 2314824
26/06/2020 40.92p 40.92p 36.03p 36.03p 3789200
25/06/2020 40.87p 45.41p 34.55p 39.19p 5861688
24/06/2020 40.37p 42.64p 36.62p 38.40p 4157514
23/06/2020 39.49p 41.41p 38.15p 38.50p 2845676
22/06/2020 35.04p 39.29p 35.01p 38.05p 3331430
19/06/2020 34.55p 37.02p 34.55p 35.69p 7566121
18/06/2020 35.78p 37.46p 33.37p 33.76p 2211892
17/06/2020 34.45p 39.39p 34.45p 35.04p 2392274
16/06/2020 33.07p 37.51p 32.13p 36.82p 3884057
15/06/2020 35.24p 35.24p 30.91p 32.33p 3847846
12/06/2020 35.54p 41.46p 31.59p 35.44p 8241600
11/06/2020 41.95p 42.50p 34.11p 36.67p 4695144
10/06/2020 42.45p 48.17p 39.98p 42.45p 5988337
09/06/2020 38.15p 48.32p 36.52p 42.45p 12487284
08/06/2020 29.61p 43.34p 29.44p 39.49p 14527803
05/06/2020 22.61p 31.29p 22.11p 28.48p 15423756
04/06/2020 22.90p 22.90p 21.72p 22.46p 2082282
03/06/2020 22.46p 22.95p 21.77p 22.70p 2581821
02/06/2020 23.15p 23.25p 22.24p 22.46p 1529012
01/06/2020 23.10p 23.15p 21.77p 22.65p 951226
29/05/2020 22.65p 23.64p 20.78p 21.72p 5602909
28/05/2020 22.70p 23.30p 21.87p 22.70p 1263214
27/05/2020 22.51p 23.15p 21.61p 22.21p 3548769
26/05/2020 22.65p 23.30p 21.62p 22.46p 2982386
22/05/2020 22.85p 23.15p 21.19p 21.57p 3219423
21/05/2020 23.49p 24.34p 21.37p 22.26p 1858583
20/05/2020 24.63p 26.34p 21.34p 23.05p 4743946
19/05/2020 20.09p 24.53p 19.64p 22.80p 10109688
18/05/2020 18.76p 18.76p 17.81p 18.56p 1758918
15/05/2020 17.29p 19.57p 17.26p 18.14p 1548192
14/05/2020 19.55p 19.88p 16.80p 17.85p 1200763
13/05/2020 18.76p 19.69p 17.95p 18.60p 1083422
12/05/2020 19.31p 20.53p 19.05p 19.45p 1164359
11/05/2020 22.70p 22.70p 19.33p 19.74p 4136671
07/05/2020 23.44p 24.43p 21.80p 22.36p 1197406
06/05/2020 23.69p 24.48p 22.21p 22.80p 634382
05/05/2020 23.79p 25.57p 22.21p 23.64p 1135945
04/05/2020 23.00p 25.22p 22.21p 23.35p 1042118
01/05/2020 24.68p 25.12p 23.00p 23.69p 1229639
30/04/2020 27.84p 29.61p 21.81p 24.23p 4757316
29/04/2020 25.17p 29.61p 24.20p 27.54p 7377162
28/04/2020 21.57p 25.17p 21.22p 25.17p 2581288
27/04/2020 20.38p 22.48p 18.78p 20.38p 2447878
24/04/2020 18.95p 19.84p 17.19p 19.74p 1440088
23/04/2020 15.56p 19.84p 15.56p 19.55p 1638025
22/04/2020 15.68p 16.82p 14.82p 16.03p 942729
21/04/2020 17.27p 17.41p 14.61p 15.22p 1248522
20/04/2020 16.88p 17.29p 15.79p 15.99p 3045103
17/04/2020 17.27p 18.75p 14.83p 16.11p 1669862
16/04/2020 17.26p 18.26p 15.81p 16.70p 2741672
15/04/2020 19.35p 19.82p 16.09p 16.56p 1530036
14/04/2020 19.47p 22.29p 17.77p 17.89p 3520487
09/04/2020 19.74p 19.74p 17.77p 18.14p 1805779
08/04/2020 19.35p 22.70p 17.96p 18.76p 3941510
07/04/2020 15.60p 25.97p 12.99p 18.85p 12245763
06/04/2020 10.42p 14.55p 9.91p 14.55p 4832410
03/04/2020 12.87p 13.88p 9.89p 9.91p 4951875
02/04/2020 12.85p 13.46p 12.34p 12.48p 805876
01/04/2020 14.95p 15.43p 12.75p 13.82p 755475
31/03/2020 14.66p 15.98p 14.00p 14.51p 853933
30/03/2020 15.13p 16.78p 13.67p 14.21p 2290015
27/03/2020 18.21p 19.18p 14.38p 14.41p 1361901
26/03/2020 18.37p 19.73p 17.54p 17.67p 405988
25/03/2020 18.76p 20.18p 16.37p 18.36p 1225618
24/03/2020 18.76p 21.34p 15.12p 16.29p 1319144
23/03/2020 23.95p 25.65p 16.18p 18.56p 982833
20/03/2020 24.68p 31.17p 22.02p 26.40p 1038159
19/03/2020 23.69p 24.82p 22.35p 23.69p 494148
18/03/2020 26.65p 26.65p 22.56p 24.42p 979188
17/03/2020 28.67p 29.50p 24.60p 26.53p 727710
16/03/2020 36.74p 38.48p 28.63p 29.52p 705779
13/03/2020 38.28p 44.32p 37.51p 38.26p 373848
12/03/2020 38.70p 41.93p 35.75p 39.03p 1115595
11/03/2020 45.15p 45.15p 41.05p 42.33p 287422
10/03/2020 42.17p 46.28p 42.06p 43.43p 340744
09/03/2020 48.88p 49.58p 42.45p 43.47p 524150
06/03/2020 52.37p 52.37p 45.98p 47.88p 384314
05/03/2020 57.06p 57.90p 49.36p 49.51p 570631
04/03/2020 54.29p 56.23p 53.13p 53.80p 235649
03/03/2020 59.23p 59.23p 55.23p 56.12p 493283
02/03/2020 58.19p 59.87p 55.69p 56.32p 437020
28/02/2020 60.61p 63.25p 52.66p 56.76p 951458

*Close Price adjusted for both dividends and splits