Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/07/2018 148.17p 152.51p 143.12p 143.33p 576591
30/07/2018 149.45p 149.46p 143.35p 146.59p 449520
27/07/2018 145.21p 147.66p 144.12p 146.29p 517473
26/07/2018 148.47p 151.01p 142.79p 144.12p 666524
25/07/2018 155.47p 155.47p 146.99p 148.27p 284354
24/07/2018 155.28p 158.19p 152.57p 153.01p 193985
23/07/2018 154.29p 156.01p 151.82p 152.91p 280749
20/07/2018 153.80p 156.46p 149.45p 155.28p 286746
19/07/2018 154.78p 157.35p 151.72p 153.60p 898524
18/07/2018 160.21p 160.61p 153.90p 153.90p 294442
17/07/2018 161.79p 162.38p 157.94p 159.72p 434423
16/07/2018 162.48p 164.00p 158.73p 160.71p 218470
13/07/2018 160.90p 163.63p 160.74p 163.17p 230491
12/07/2018 165.64p 165.64p 158.93p 159.23p 389608
11/07/2018 168.80p 168.80p 163.35p 164.26p 429480
10/07/2018 162.29p 168.80p 160.90p 167.42p 485548
09/07/2018 161.79p 165.05p 159.42p 162.19p 500550
06/07/2018 169.99p 171.47p 160.61p 162.48p 594988
05/07/2018 165.45p 172.55p 158.63p 170.78p 1166058
04/07/2018 168.51p 170.58p 165.35p 170.18p 579029
03/07/2018 171.66p 171.66p 166.33p 169.69p 390248
02/07/2018 167.12p 170.28p 166.63p 169.10p 344144
29/06/2018 171.07p 172.96p 165.84p 167.12p 478489
28/06/2018 169.39p 171.57p 165.15p 166.43p 615683
27/06/2018 172.26p 176.11p 167.98p 171.47p 460911
26/06/2018 176.90p 176.90p 169.39p 171.07p 999447
25/06/2018 179.36p 181.63p 171.47p 175.32p 620439
22/06/2018 167.52p 180.55p 167.52p 180.55p 1443767
21/06/2018 176.99p 179.11p 170.38p 170.97p 637092
20/06/2018 177.69p 180.15p 172.55p 176.90p 625980
19/06/2018 182.23p 184.40p 175.71p 176.50p 616666
18/06/2018 180.25p 184.99p 180.25p 184.00p 341532
15/06/2018 180.15p 183.06p 177.69p 180.05p 954229
14/06/2018 193.08p 199.40p 176.80p 180.45p 2167631
13/06/2018 196.84p 196.84p 192.39p 195.16p 280320
12/06/2018 197.03p 198.61p 192.49p 195.45p 318589
11/06/2018 196.93p 198.99p 193.28p 197.13p 307005
08/06/2018 196.54p 197.52p 191.41p 194.57p 451432
07/06/2018 196.44p 200.59p 195.55p 195.95p 256403
06/06/2018 201.18p 202.17p 199.40p 201.18p 381685
05/06/2018 209.87p 210.85p 200.39p 200.39p 368404
04/06/2018 209.08p 212.74p 207.30p 209.08p 301442
01/06/2018 206.12p 208.54p 203.35p 206.90p 485713
31/05/2018 203.35p 206.31p 201.97p 204.34p 270155
30/05/2018 204.73p 206.82p 200.78p 202.56p 250421
29/05/2018 203.75p 203.94p 196.64p 203.94p 411687
25/05/2018 203.75p 204.73p 200.98p 203.15p 500954
24/05/2018 201.38p 206.90p 201.38p 202.96p 317137
23/05/2018 209.67p 215.99p 204.34p 204.34p 438093
22/05/2018 208.88p 210.46p 203.75p 210.06p 430146
21/05/2018 207.50p 207.50p 203.15p 204.93p 408479
18/05/2018 213.03p 213.03p 201.38p 205.33p 309416
17/05/2018 207.10p 210.66p 198.61p 208.29p 489529
16/05/2018 206.51p 206.51p 200.39p 202.36p 375545
15/05/2018 201.77p 205.33p 201.57p 202.56p 509220
14/05/2018 195.65p 203.55p 195.65p 202.36p 511742
11/05/2018 195.45p 201.77p 194.37p 199.60p 785411
10/05/2018 197.23p 201.38p 193.87p 195.75p 313966
09/05/2018 190.91p 199.29p 190.12p 197.03p 603595
08/05/2018 187.56p 197.03p 187.56p 190.52p 682826
04/05/2018 196.15p 196.15p 188.05p 190.52p 711619
03/05/2018 200.59p 200.59p 190.81p 191.41p 513795
02/05/2018 210.26p 210.26p 194.96p 194.96p 672767
01/05/2018 204.14p 205.72p 201.97p 204.54p 607381
30/04/2018 207.30p 212.63p 200.39p 201.97p 885380
27/04/2018 208.29p 215.79p 202.97p 213.03p 621613
26/04/2018 190.52p 210.06p 181.83p 207.69p 1417464
25/04/2018 193.97p 193.97p 187.95p 191.41p 468214
24/04/2018 202.36p 202.96p 190.91p 191.41p 597020
23/04/2018 204.34p 209.67p 200.78p 203.35p 344770
20/04/2018 199.99p 206.12p 191.80p 204.34p 484241
19/04/2018 198.42p 198.42p 193.87p 196.44p 326943
18/04/2018 194.17p 197.83p 191.90p 197.63p 664426
17/04/2018 187.95p 196.44p 185.72p 194.07p 536518
16/04/2018 188.45p 191.51p 184.50p 186.67p 379316
13/04/2018 191.80p 193.97p 187.56p 188.74p 834625
12/04/2018 180.75p 194.96p 180.75p 193.48p 534757
11/04/2018 185.48p 186.17p 182.72p 183.61p 357560
10/04/2018 175.91p 186.47p 175.91p 182.92p 257357
09/04/2018 181.63p 185.78p 178.48p 180.94p 219390
06/04/2018 178.67p 183.21p 176.40p 181.34p 225423
05/04/2018 174.72p 179.66p 172.65p 178.57p 1893050
04/04/2018 171.27p 172.26p 168.31p 170.78p 535292
03/04/2018 173.93p 173.93p 166.43p 169.20p 568304
29/03/2018 170.28p 176.70p 170.08p 174.23p 462194
28/03/2018 168.31p 171.17p 166.79p 170.38p 518053
27/03/2018 170.78p 172.49p 167.91p 168.80p 234763
26/03/2018 172.55p 173.44p 168.70p 168.90p 273569
23/03/2018 165.54p 173.34p 161.69p 169.79p 910412
22/03/2018 172.95p 174.13p 162.58p 165.84p 747601
21/03/2018 184.89p 184.99p 172.66p 173.54p 368689
20/03/2018 182.33p 188.84p 182.03p 185.78p 715411
19/03/2018 180.35p 184.18p 180.08p 182.03p 337687
16/03/2018 187.16p 187.80p 178.87p 180.05p 2963816
15/03/2018 187.85p 188.94p 186.17p 187.46p 335254
14/03/2018 187.95p 191.21p 186.78p 187.85p 378346
13/03/2018 191.80p 192.30p 186.47p 187.75p 248834
12/03/2018 190.12p 194.18p 189.43p 191.51p 416465
09/03/2018 196.24p 197.63p 190.22p 190.52p 152289
08/03/2018 200.39p 201.18p 196.64p 197.43p 327313
07/03/2018 195.85p 199.99p 194.07p 199.99p 333992
06/03/2018 196.74p 199.60p 193.48p 195.65p 626186
05/03/2018 186.87p 198.61p 184.99p 197.33p 619774
02/03/2018 187.66p 188.35p 183.21p 185.78p 617018
01/03/2018 188.45p 192.10p 184.89p 187.56p 784242
28/02/2018 199.60p 199.60p 187.95p 188.05p 977045
27/02/2018 200.39p 203.35p 198.42p 199.21p 941554
26/02/2018 197.63p 204.14p 197.63p 199.40p 472443
23/02/2018 198.22p 200.78p 196.93p 199.99p 186398
22/02/2018 198.22p 199.40p 193.87p 197.43p 536354
21/02/2018 194.57p 200.39p 193.78p 198.22p 431479
20/02/2018 196.74p 199.80p 192.10p 194.76p 616510
19/02/2018 188.25p 197.63p 186.87p 196.44p 908907
16/02/2018 190.72p 192.89p 185.78p 186.57p 664312
15/02/2018 203.55p 206.51p 188.54p 190.52p 1102477
14/02/2018 202.76p 207.30p 202.56p 202.76p 495728
13/02/2018 197.43p 203.15p 193.68p 202.56p 546441
12/02/2018 197.33p 199.40p 193.68p 197.13p 460144
09/02/2018 195.95p 199.40p 193.18p 197.43p 469278
08/02/2018 200.19p 203.55p 195.06p 195.55p 395256
07/02/2018 199.40p 205.92p 197.13p 200.19p 649341
06/02/2018 195.06p 201.38p 189.33p 198.81p 614620
05/02/2018 197.03p 200.19p 195.06p 197.43p 513506
02/02/2018 198.61p 202.36p 197.80p 199.99p 575337
01/02/2018 197.43p 204.73p 196.25p 198.81p 608115
31/01/2018 206.51p 209.04p 198.35p 198.61p 805847
30/01/2018 203.94p 212.24p 202.76p 206.51p 886709
29/01/2018 211.84p 211.84p 200.19p 204.34p 1145411
26/01/2018 219.94p 223.49p 210.66p 210.85p 1143679
25/01/2018 222.30p 222.30p 216.53p 220.13p 1085476
24/01/2018 227.63p 233.76p 219.34p 222.30p 1543446
23/01/2018 264.55p 264.55p 224.87p 228.42p 4620804
22/01/2018 269.29p 278.77p 267.54p 275.22p 344232
19/01/2018 269.29p 269.88p 261.99p 265.94p 392026
18/01/2018 273.04p 274.62p 266.53p 268.50p 283883
17/01/2018 281.14p 282.39p 271.66p 272.65p 204393
16/01/2018 286.67p 288.44p 279.95p 280.74p 341777
15/01/2018 285.48p 293.97p 279.36p 287.26p 435713
12/01/2018 274.62p 286.47p 274.62p 283.70p 295678
11/01/2018 278.97p 286.27p 274.62p 278.18p 355603
10/01/2018 287.06p 287.06p 278.37p 279.56p 274516
09/01/2018 281.34p 285.13p 279.56p 282.32p 217369
08/01/2018 283.51p 283.51p 274.62p 279.36p 255427
05/01/2018 280.35p 281.53p 275.41p 280.55p 427144
04/01/2018 280.94p 284.89p 276.40p 280.94p 705032
03/01/2018 266.53p 282.52p 266.53p 282.13p 884581
02/01/2018 273.44p 273.44p 260.49p 263.17p 134997
29/12/2017 263.37p 268.40p 263.37p 267.22p 72644
28/12/2017 266.23p 266.23p 261.49p 262.68p 135351
27/12/2017 263.07p 265.84p 261.89p 264.55p 155197
22/12/2017 261.59p 270.08p 258.73p 266.92p 97617
21/12/2017 261.00p 265.84p 256.26p 262.28p 196856
20/12/2017 259.91p 263.86p 252.21p 261.79p 238948
19/12/2017 252.71p 256.76p 247.77p 253.70p 370391
18/12/2017 258.24p 259.12p 252.02p 252.71p 335030
15/12/2017 261.59p 261.59p 250.24p 252.12p 522598
14/12/2017 256.56p 259.22p 250.54p 256.36p 705504
13/12/2017 263.76p 265.58p 253.03p 256.66p 664847
12/12/2017 265.15p 269.29p 261.40p 262.18p 372243
11/12/2017 256.46p 265.94p 251.53p 265.54p 432724
08/12/2017 254.68p 262.38p 251.92p 253.70p 548561
07/12/2017 256.36p 259.62p 252.21p 257.64p 601306
06/12/2017 272.65p 276.00p 247.08p 255.67p 1152548
05/12/2017 279.85p 279.85p 271.66p 272.55p 372388
04/12/2017 277.68p 282.32p 274.72p 278.47p 356468
01/12/2017 277.58p 278.37p 271.46p 276.60p 396573
30/11/2017 278.67p 281.34p 273.24p 278.37p 542215
29/11/2017 270.97p 281.14p 269.88p 278.37p 399976
28/11/2017 262.88p 270.18p 262.88p 267.61p 246646
27/11/2017 265.44p 269.98p 261.79p 268.40p 323320
24/11/2017 276.70p 276.70p 262.97p 264.75p 333298
23/11/2017 272.85p 276.40p 269.69p 270.97p 124269
22/11/2017 275.22p 281.14p 273.24p 278.37p 485964
21/11/2017 274.62p 279.95p 273.14p 279.07p 346700
20/11/2017 271.96p 279.36p 271.96p 276.99p 281654
17/11/2017 266.33p 273.64p 265.05p 273.44p 630674
16/11/2017 266.63p 269.39p 263.86p 266.53p 508481
15/11/2017 278.18p 278.18p 266.82p 266.82p 467179
14/11/2017 272.55p 285.19p 272.55p 277.39p 530459
13/11/2017 281.34p 281.34p 273.44p 278.18p 437400
10/11/2017 283.01p 285.19p 280.64p 282.72p 371139
09/11/2017 290.32p 290.32p 281.93p 281.93p 380568
08/11/2017 292.19p 295.35p 287.07p 289.23p 446213
07/11/2017 299.01p 300.63p 292.59p 292.59p 324882
06/11/2017 306.11p 306.11p 298.91p 300.39p 324193
03/11/2017 299.99p 303.94p 298.61p 300.49p 567074
02/11/2017 307.59p 307.59p 296.44p 300.98p 508084
01/11/2017 294.07p 305.03p 287.96p 297.33p 451219
31/10/2017 299.70p 302.26p 297.21p 297.33p 279652
30/10/2017 297.43p 303.64p 295.20p 300.39p 357402
27/10/2017 313.81p 313.91p 299.70p 299.80p 482585
26/10/2017 304.53p 305.32p 301.47p 302.26p 409245
25/10/2017 307.59p 307.79p 301.87p 304.53p 338103
24/10/2017 301.37p 309.86p 301.37p 309.86p 250452
23/10/2017 308.09p 313.02p 300.88p 309.07p 623412
20/10/2017 322.40p 322.40p 303.15p 308.09p 837663
19/10/2017 313.02p 330.69p 308.78p 321.51p 1513851
18/10/2017 305.82p 306.90p 301.28p 305.32p 484216
17/10/2017 312.23p 316.97p 292.19p 304.24p 1176795
16/10/2017 338.89p 343.72p 311.94p 313.42p 1140480

*Close Price adjusted for both dividends and splits