Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/05/2019 134.45p 139.38p 133.76p 135.63p 498627
15/05/2019 144.12p 144.12p 140.17p 140.67p 135060
14/05/2019 143.33p 143.33p 138.42p 141.16p 273722
13/05/2019 148.07p 148.07p 136.52p 136.52p 262786
10/05/2019 141.06p 147.58p 139.09p 145.11p 535797
09/05/2019 134.65p 140.57p 134.65p 138.69p 854502
08/05/2019 149.26p 149.26p 134.74p 140.47p 963720
07/05/2019 133.17p 145.01p 133.17p 145.01p 741116
03/05/2019 130.11p 138.20p 129.41p 137.51p 3585931
02/05/2019 113.52p 131.95p 111.94p 129.32p 4012642
01/05/2019 108.49p 108.49p 105.72p 105.72p 102703
30/04/2019 108.49p 108.49p 106.61p 106.61p 65448
29/04/2019 106.61p 107.99p 106.61p 106.61p 34770
26/04/2019 108.49p 108.49p 107.10p 107.60p 108293
25/04/2019 107.40p 108.49p 105.62p 106.91p 185526
24/04/2019 111.84p 111.84p 106.22p 106.22p 97045
23/04/2019 111.65p 111.65p 107.89p 109.77p 105687
18/04/2019 110.07p 110.07p 107.10p 108.09p 156500
17/04/2019 110.56p 111.35p 106.71p 109.87p 127980
16/04/2019 106.51p 108.88p 105.43p 108.49p 191624
15/04/2019 109.57p 109.57p 105.23p 105.43p 198178
12/04/2019 106.32p 108.39p 104.83p 108.39p 145351
11/04/2019 104.74p 106.70p 104.14p 104.34p 103979
10/04/2019 107.70p 108.54p 101.77p 102.27p 118377
09/04/2019 104.93p 107.88p 101.18p 104.24p 178261
08/04/2019 104.74p 107.17p 104.44p 104.74p 84623
05/04/2019 101.97p 106.12p 97.86p 104.44p 251611
04/04/2019 103.26p 103.26p 98.37p 99.90p 122271
03/04/2019 99.01p 100.19p 98.32p 99.01p 243065
02/04/2019 100.59p 100.59p 97.28p 97.97p 149237
01/04/2019 100.29p 100.29p 97.58p 99.21p 76304
29/03/2019 96.15p 100.79p 95.70p 97.18p 85985
28/03/2019 95.75p 99.41p 95.75p 98.52p 76702
27/03/2019 97.73p 99.82p 96.20p 98.81p 262124
26/03/2019 98.57p 100.19p 94.67p 94.67p 874093
25/03/2019 105.03p 105.03p 97.26p 98.32p 131259
22/03/2019 106.61p 106.61p 100.10p 100.10p 318646
21/03/2019 104.34p 106.02p 100.81p 103.16p 170993
20/03/2019 98.57p 104.29p 98.40p 101.58p 78454
19/03/2019 97.73p 101.23p 97.73p 100.89p 59294
18/03/2019 99.70p 102.27p 96.05p 98.17p 82907
15/03/2019 94.62p 97.73p 93.93p 95.46p 401928
14/03/2019 96.74p 96.74p 93.33p 94.47p 155637
13/03/2019 93.78p 93.78p 90.00p 92.99p 136734
12/03/2019 93.63p 93.63p 89.41p 90.82p 150048
11/03/2019 86.03p 90.57p 86.03p 89.19p 611766
08/03/2019 90.82p 93.23p 88.34p 89.68p 215975
07/03/2019 99.11p 99.11p 91.26p 92.79p 315421
06/03/2019 94.52p 97.58p 93.73p 94.86p 129971
05/03/2019 101.08p 101.08p 92.25p 93.58p 164616
04/03/2019 101.18p 101.18p 96.30p 97.38p 160508
01/03/2019 104.83p 104.83p 98.42p 99.70p 133124
28/02/2019 104.54p 105.43p 98.42p 100.10p 275583
27/02/2019 103.65p 105.32p 102.37p 104.34p 538192
26/02/2019 103.75p 105.72p 102.47p 103.95p 223295
25/02/2019 103.55p 104.93p 101.58p 104.64p 460833
22/02/2019 105.33p 109.22p 102.66p 107.70p 322514
21/02/2019 102.96p 107.40p 99.74p 105.43p 225642
20/02/2019 97.73p 99.60p 95.16p 99.60p 194057
19/02/2019 91.71p 96.69p 90.62p 96.59p 236548
18/02/2019 85.29p 93.78p 85.29p 91.31p 229434
15/02/2019 90.62p 90.72p 87.26p 89.73p 259533
14/02/2019 90.57p 93.33p 89.98p 90.08p 243932
13/02/2019 87.81p 91.95p 87.61p 91.95p 231983
12/02/2019 90.52p 91.80p 87.46p 88.25p 350754
11/02/2019 86.52p 88.30p 83.56p 87.81p 218112
08/02/2019 83.41p 86.57p 81.88p 84.30p 625355
07/02/2019 84.20p 86.57p 84.15p 84.89p 550126
06/02/2019 86.67p 87.56p 84.55p 86.28p 310783
05/02/2019 89.73p 89.73p 83.41p 84.10p 630527
04/02/2019 88.55p 88.65p 85.54p 86.82p 159346
01/02/2019 90.52p 90.52p 84.35p 88.69p 250536
31/01/2019 82.82p 87.56p 82.82p 86.28p 205087
30/01/2019 84.94p 89.24p 84.94p 86.33p 297138
29/01/2019 86.87p 90.18p 86.87p 87.41p 277997
28/01/2019 86.37p 89.68p 86.37p 87.66p 311103
25/01/2019 85.04p 90.49p 85.04p 88.79p 188718
24/01/2019 85.39p 91.36p 85.39p 88.94p 571852
23/01/2019 88.84p 91.16p 85.44p 88.69p 510442
22/01/2019 86.87p 90.18p 86.57p 87.41p 269136
21/01/2019 92.10p 92.25p 87.21p 88.84p 498018
18/01/2019 86.87p 93.88p 86.87p 92.25p 1430978
17/01/2019 100.19p 103.62p 86.67p 87.86p 937481
16/01/2019 99.70p 100.49p 95.36p 99.60p 779108
15/01/2019 93.63p 98.66p 93.63p 96.05p 475748
14/01/2019 95.75p 100.10p 94.37p 98.02p 191131
11/01/2019 102.66p 102.66p 96.25p 96.35p 200907
10/01/2019 100.69p 100.69p 96.89p 98.27p 128716
09/01/2019 90.72p 102.76p 90.72p 99.50p 671022
08/01/2019 93.78p 98.47p 93.78p 94.57p 152266
07/01/2019 91.80p 98.71p 90.72p 97.04p 741970
04/01/2019 90.82p 92.45p 88.79p 91.16p 183190
03/01/2019 87.66p 91.31p 87.61p 89.83p 366195
02/01/2019 94.62p 94.62p 88.84p 90.62p 229974
31/12/2018 90.82p 93.04p 87.66p 93.04p 119146
28/12/2018 87.66p 91.75p 87.66p 89.58p 223529
27/12/2018 80.60p 89.14p 80.60p 87.36p 213906
24/12/2018 91.80p 91.80p 83.83p 83.91p 134896
21/12/2018 86.18p 91.61p 86.18p 89.78p 1035482
20/12/2018 91.21p 94.82p 89.93p 89.93p 358670
19/12/2018 94.27p 96.39p 91.51p 93.73p 805292
18/12/2018 96.74p 98.32p 92.15p 98.32p 509374
17/12/2018 106.61p 109.87p 91.06p 92.30p 1410460
14/12/2018 111.55p 113.32p 107.10p 110.56p 1821119
13/12/2018 112.93p 117.57p 111.55p 111.55p 167698
12/12/2018 115.50p 117.86p 114.31p 114.71p 561968
11/12/2018 113.42p 116.19p 112.24p 113.52p 193113
10/12/2018 117.08p 117.77p 111.84p 114.90p 265668
07/12/2018 119.25p 119.25p 110.26p 111.55p 901429
06/12/2018 118.85p 119.54p 113.42p 114.11p 258471
05/12/2018 121.42p 121.42p 114.80p 119.74p 273172
04/12/2018 122.60p 122.60p 115.99p 118.56p 188531
03/12/2018 120.23p 121.22p 117.47p 118.65p 196037
30/11/2018 115.69p 122.60p 114.41p 115.00p 369332
29/11/2018 126.65p 126.65p 118.85p 120.23p 290629
28/11/2018 120.33p 121.81p 116.09p 120.63p 297823
27/11/2018 125.96p 126.69p 119.05p 119.15p 212116
26/11/2018 131.88p 131.88p 122.90p 125.37p 224085
23/11/2018 128.33p 128.92p 123.39p 126.35p 385131
22/11/2018 111.15p 125.17p 111.15p 123.20p 176706
21/11/2018 115.10p 117.96p 114.01p 115.69p 414990
20/11/2018 117.96p 117.96p 112.93p 114.21p 270148
19/11/2018 108.68p 115.59p 108.68p 115.59p 480732
16/11/2018 119.44p 119.64p 110.50p 113.52p 565992
15/11/2018 116.78p 119.94p 114.61p 118.65p 433817
14/11/2018 118.85p 124.97p 118.36p 118.36p 448130
13/11/2018 126.65p 131.39p 124.48p 124.48p 599942
12/11/2018 131.88p 136.13p 131.88p 132.47p 295325
09/11/2018 136.13p 139.78p 134.94p 134.94p 154735
08/11/2018 135.24p 142.25p 135.24p 137.31p 261029
07/11/2018 130.01p 139.29p 130.01p 136.52p 310997
06/11/2018 135.73p 139.09p 131.59p 134.65p 183423
05/11/2018 140.17p 140.17p 134.65p 135.53p 383967
02/11/2018 140.17p 140.17p 136.23p 136.92p 307762
01/11/2018 133.36p 138.00p 133.36p 136.72p 562052
31/10/2018 132.97p 139.74p 132.97p 133.76p 285276
30/10/2018 140.17p 140.17p 134.45p 136.23p 146075
29/10/2018 124.77p 136.92p 123.79p 134.45p 376112
26/10/2018 128.23p 134.50p 128.23p 128.43p 479444
25/10/2018 132.38p 136.53p 124.79p 133.56p 610554
24/10/2018 131.88p 131.88p 125.66p 126.16p 413313
23/10/2018 120.92p 126.26p 120.33p 125.86p 626752
22/10/2018 124.38p 126.85p 123.59p 124.58p 253609
19/10/2018 126.45p 128.23p 121.81p 125.47p 514444
18/10/2018 123.59p 127.64p 121.32p 126.85p 378443
17/10/2018 116.98p 123.89p 116.98p 123.59p 1208967
16/10/2018 117.57p 118.36p 111.55p 118.26p 724151
15/10/2018 111.84p 118.65p 111.84p 117.47p 863233
12/10/2018 108.59p 117.17p 108.59p 115.30p 1475581
11/10/2018 125.37p 125.37p 100.29p 109.57p 5181894
10/10/2018 133.26p 138.34p 131.88p 136.72p 509393
09/10/2018 131.09p 132.38p 123.57p 131.39p 489404
08/10/2018 135.04p 138.10p 129.81p 131.09p 294892
05/10/2018 128.62p 136.52p 128.62p 135.24p 242312
04/10/2018 135.34p 136.32p 132.97p 135.14p 233564
03/10/2018 134.45p 138.59p 133.46p 134.45p 427987
02/10/2018 138.10p 139.29p 133.66p 135.24p 354415
01/10/2018 134.25p 138.47p 134.25p 138.10p 268628
28/09/2018 133.56p 137.31p 132.55p 134.94p 474726
27/09/2018 129.41p 135.53p 129.41p 134.25p 271675
26/09/2018 142.44p 142.44p 134.25p 135.73p 364431
25/09/2018 138.10p 139.50p 135.34p 136.52p 283298
24/09/2018 135.73p 141.26p 135.73p 139.19p 242771
21/09/2018 135.73p 138.69p 135.73p 137.11p 747107
20/09/2018 136.23p 140.77p 134.28p 136.03p 331016
19/09/2018 133.26p 142.74p 133.26p 138.20p 662045
18/09/2018 128.92p 137.31p 128.92p 134.45p 333048
17/09/2018 133.26p 137.90p 133.26p 135.24p 353210
14/09/2018 135.73p 137.81p 127.72p 136.42p 859968
13/09/2018 147.87p 147.87p 130.50p 136.23p 2316504
12/09/2018 155.28p 156.36p 148.96p 150.14p 1174794
11/09/2018 160.31p 166.96p 153.99p 157.05p 321336
10/09/2018 151.53p 159.92p 151.13p 159.82p 224830
07/09/2018 155.97p 161.33p 150.74p 152.02p 243206
06/09/2018 159.92p 160.41p 154.98p 158.63p 301241
05/09/2018 156.07p 160.07p 153.32p 156.07p 229921
04/09/2018 159.62p 164.75p 152.71p 153.60p 321786
03/09/2018 156.76p 160.46p 150.33p 156.56p 494297
31/08/2018 148.17p 152.02p 148.17p 149.35p 429458
30/08/2018 143.53p 150.54p 143.53p 148.86p 515240
29/08/2018 152.02p 154.28p 143.73p 146.89p 423619
28/08/2018 144.42p 153.99p 142.15p 148.96p 676010
24/08/2018 147.08p 147.08p 138.20p 140.17p 429654
23/08/2018 139.19p 142.35p 136.72p 140.67p 227696
22/08/2018 144.91p 144.91p 135.73p 138.69p 209668
21/08/2018 135.24p 138.89p 135.24p 138.20p 202047
20/08/2018 142.94p 142.94p 137.11p 138.20p 208050
17/08/2018 138.89p 139.98p 135.52p 138.69p 195088
16/08/2018 139.19p 139.19p 134.78p 136.72p 379933
15/08/2018 133.56p 136.27p 133.26p 134.94p 174921
14/08/2018 141.65p 141.65p 133.26p 135.63p 463450
13/08/2018 146.00p 146.00p 136.62p 138.20p 309481
10/08/2018 147.18p 147.18p 138.30p 139.09p 396896
09/08/2018 147.87p 147.87p 143.14p 143.14p 172493
08/08/2018 145.21p 145.80p 142.05p 145.41p 358796
07/08/2018 140.57p 145.70p 137.11p 144.12p 389008
06/08/2018 147.28p 150.24p 137.11p 140.37p 629134
03/08/2018 144.81p 149.45p 144.79p 146.79p 447546
02/08/2018 144.81p 146.29p 140.77p 145.01p 462862
01/08/2018 143.14p 144.12p 140.67p 143.53p 250492

*Close Price adjusted for both dividends and splits