Brooks Macdonald Group (BRK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brooks Macdonald Group

Date Open High Low Close* Volume
15/11/2017 1,930.00p 1,990.00p 1,930.00p 1,945.00p 3747
14/11/2017 2,010.00p 1,965.00p 1,942.05p 1,964.00p 1740
13/11/2017 2,010.00p 2,010.00p 1,942.00p 1,988.00p 1244
10/11/2017 2,009.00p 1,976.00p 1,932.00p 1,970.00p 1745
09/11/2017 2,009.00p 2,009.00p 1,937.00p 1,970.50p 2422
08/11/2017 2,010.00p 1,971.00p 1,933.00p 1,965.00p 1550
07/11/2017 2,010.00p 2,010.00p 1,932.00p 1,964.50p 18743
06/11/2017 2,019.00p 2,019.00p 1,931.00p 1,970.00p 2273
03/11/2017 1,999.00p 1,980.00p 1,933.00p 1,975.00p 3445
02/11/2017 1,999.00p 1,999.00p 1,932.00p 1,966.00p 465
01/11/2017 1,999.00p 2,000.00p 1,943.90p 2,000.00p 26260
31/10/2017 2,017.00p 2,017.00p 1,930.63p 1,969.50p 4354
30/10/2017 2,059.00p 2,059.00p 1,937.00p 1,972.00p 4581
27/10/2017 1,959.00p 1,999.00p 1,954.84p 1,999.00p 535
26/10/2017 1,959.00p 2,000.00p 1,951.48p 1,995.00p 6609
25/10/2017 1,959.00p 2,020.00p 1,932.00p 2,020.00p 1653
24/10/2017 2,002.00p 2,014.50p 1,960.00p 2,014.50p 12922
23/10/2017 1,970.00p 2,022.00p 1,925.00p 2,004.50p 4474
20/10/2017 2,034.00p 2,022.50p 1,971.00p 2,022.50p 1049
19/10/2017 2,034.00p 2,022.50p 1,971.00p 2,015.50p 2213
18/10/2017 2,034.00p 2,049.00p 1,991.00p 2,015.50p 3784
17/10/2017 2,034.00p 2,034.00p 1,991.00p 2,010.00p 1041
16/10/2017 2,010.00p 2,010.00p 1,990.00p 1,999.50p 1467
13/10/2017 2,039.00p 2,039.00p 2,001.00p 2,001.00p 1995
12/10/2017 2,039.00p 2,039.00p 1,997.50p 1,997.50p 1
11/10/2017 2,039.00p 2,039.00p 2,015.00p 2,015.00p 1
10/10/2017 2,049.00p 2,049.00p 2,020.00p 2,020.00p 92
09/10/2017 2,038.00p 2,038.00p 2,004.50p 2,004.50p 1
06/10/2017 2,000.00p 2,044.00p 2,000.00p 2,003.00p 202
05/10/2017 1,963.00p 2,048.00p 1,963.00p 2,010.00p 106
04/10/2017 2,125.00p 2,125.00p 1,962.00p 2,005.00p 2202
03/10/2017 2,125.00p 2,125.00p 2,072.50p 2,072.50p 1
02/10/2017 2,125.00p 2,125.00p 2,072.00p 2,072.00p 136
29/09/2017 2,124.00p 2,125.00p 2,072.00p 2,072.00p 1441
28/09/2017 2,124.00p 2,124.00p 2,075.50p 2,075.50p 84
27/09/2017 2,149.00p 2,150.00p 2,075.00p 2,087.00p 316
26/09/2017 2,125.00p 2,125.00p 2,094.00p 2,100.00p 151
25/09/2017 2,102.00p 2,141.00p 2,022.00p 2,094.00p 1512
22/09/2017 2,199.00p 2,199.00p 2,151.00p 2,151.00p 2017
21/09/2017 2,150.00p 2,215.00p 2,130.00p 2,152.50p 628
20/09/2017 2,100.00p 2,102.50p 2,055.00p 2,102.50p 1394
19/09/2017 2,150.00p 2,150.00p 2,097.50p 2,097.50p 2
18/09/2017 2,148.00p 2,150.00p 2,102.50p 2,102.50p 814
15/09/2017 2,057.00p 2,148.00p 2,056.00p 2,148.00p 286
14/09/2017 2,100.00p 2,100.00p 2,075.00p 2,098.00p 794
13/09/2017 2,175.00p 2,175.00p 2,116.00p 2,116.00p 4154
12/09/2017 2,175.00p 2,175.00p 2,175.00p 2,175.00p 639
11/09/2017 2,174.00p 2,175.00p 2,105.00p 2,105.00p 17510
08/09/2017 2,175.00p 2,118.00p 2,117.00p 2,118.00p 1326
07/09/2017 2,175.00p 2,175.00p 2,117.00p 2,117.00p 2001
06/09/2017 2,175.00p 2,175.00p 2,130.50p 2,130.50p 1
05/09/2017 2,175.00p 2,175.00p 2,077.00p 2,135.00p 3
04/09/2017 2,175.00p 2,175.00p 2,117.50p 2,117.50p 100
01/09/2017 2,165.00p 2,165.00p 2,112.50p 2,112.50p 576
31/08/2017 2,160.00p 2,118.50p 2,108.50p 2,108.50p 1375
30/08/2017 2,160.00p 2,160.00p 2,075.00p 2,118.50p 609
29/08/2017 2,175.00p 2,175.00p 2,093.00p 2,093.00p 1
25/08/2017 2,058.00p 2,140.00p 2,055.00p 2,102.50p 1128
24/08/2017 2,135.00p 2,132.50p 2,124.50p 2,132.50p 715
23/08/2017 2,135.00p 2,150.00p 2,101.00p 2,124.50p 3103
22/08/2017 2,150.00p 2,150.00p 2,075.00p 2,108.00p 3859
21/08/2017 2,136.00p 2,123.50p 2,113.00p 2,123.50p 547
18/08/2017 2,136.00p 2,136.00p 2,113.00p 2,113.00p 3646
17/08/2017 2,136.00p 2,136.00p 2,136.00p 2,136.00p 19
16/08/2017 2,150.00p 2,134.50p 2,100.00p 2,134.50p 3188
15/08/2017 2,150.00p 2,200.00p 2,100.00p 2,100.00p 2001
14/08/2017 2,135.00p 2,135.00p 2,125.50p 2,125.50p 294
11/08/2017 2,104.00p 2,092.00p 2,082.50p 2,082.50p 2914
10/08/2017 2,104.00p 2,116.00p 2,092.00p 2,092.00p 57
09/08/2017 2,102.00p 2,102.00p 2,102.00p 2,102.00p 14
08/08/2017 2,042.00p 2,092.00p 2,042.00p 2,092.00p 654
07/08/2017 2,113.00p 2,113.00p 2,079.00p 2,079.00p 231
04/08/2017 2,085.00p 2,085.00p 2,085.00p 2,085.00p 16
03/08/2017 2,077.00p 2,114.00p 2,040.00p 2,084.50p 519
02/08/2017 2,052.00p 2,018.00p 2,011.00p 2,011.00p 2097
01/08/2017 2,052.00p 2,052.00p 2,018.00p 2,018.00p 1
31/07/2017 2,081.00p 2,081.00p 2,000.00p 2,037.50p 513
28/07/2017 2,201.00p 2,201.00p 2,087.00p 2,097.00p 1614
27/07/2017 2,500.00p 2,500.00p 2,227.00p 2,255.00p 1461
26/07/2017 2,460.00p 2,505.00p 2,460.00p 2,483.00p 286
25/07/2017 2,450.00p 2,458.50p 2,450.00p 2,458.50p 262
24/07/2017 2,453.00p 2,468.00p 2,450.00p 2,468.00p 60
21/07/2017 2,453.00p 2,491.00p 2,452.00p 2,491.00p 34
20/07/2017 2,496.00p 2,550.00p 2,496.00p 2,536.50p 554
19/07/2017 2,545.00p 2,560.00p 2,535.00p 2,535.00p 872
18/07/2017 2,531.00p 2,545.00p 2,497.50p 2,497.50p 194
17/07/2017 2,442.00p 2,485.50p 2,442.00p 2,485.50p 1
14/07/2017 2,432.00p 2,485.00p 2,432.00p 2,485.00p 1
13/07/2017 2,455.00p 2,487.00p 2,455.00p 2,487.00p 14
12/07/2017 2,525.00p 2,525.00p 2,426.00p 2,478.00p 962
11/07/2017 2,475.00p 2,524.00p 2,428.00p 2,477.00p 125
10/07/2017 2,450.00p 2,526.00p 2,445.00p 2,475.00p 3121
07/07/2017 2,424.00p 2,474.00p 2,424.00p 2,467.50p 46
06/07/2017 2,352.00p 2,437.50p 2,352.00p 2,437.50p 1
05/07/2017 2,398.00p 2,429.00p 2,398.00p 2,429.00p 4
04/07/2017 2,377.00p 2,450.00p 2,377.00p 2,405.00p 85
03/07/2017 2,379.00p 2,475.00p 2,351.00p 2,412.00p 937
30/06/2017 2,350.00p 2,430.00p 2,350.00p 2,390.50p 202
29/06/2017 2,358.00p 2,390.00p 2,358.00p 2,390.00p 2
28/06/2017 2,310.00p 2,399.00p 2,310.00p 2,390.00p 139
27/06/2017 2,300.00p 2,342.50p 2,300.00p 2,342.50p 2
26/06/2017 2,275.00p 2,355.00p 2,275.00p 2,302.00p 752
23/06/2017 2,302.00p 2,302.00p 2,302.00p 2,302.00p 18
22/06/2017 2,348.00p 2,312.50p 2,312.50p 2,312.50p 0
21/06/2017 2,348.00p 2,348.00p 2,312.50p 2,312.50p 4
20/06/2017 2,349.00p 2,349.00p 2,323.00p 2,323.00p 176
19/06/2017 2,348.00p 2,348.00p 2,315.00p 2,315.00p 3
16/06/2017 2,250.00p 2,312.50p 2,235.00p 2,312.50p 2408
15/06/2017 2,349.00p 2,349.00p 2,089.08p 2,225.00p 8130
14/06/2017 2,400.00p 2,400.00p 2,300.00p 2,305.00p 884
13/06/2017 2,392.00p 2,392.00p 2,325.48p 2,350.00p 1676
12/06/2017 2,326.00p 2,388.00p 2,325.00p 2,369.00p 5683
09/06/2017 2,413.00p 2,413.00p 2,326.00p 2,385.00p 2492
08/06/2017 2,380.68p 2,380.68p 2,329.45p 2,367.00p 1198
07/06/2017 2,420.00p 2,461.00p 2,361.96p 2,394.00p 2016
06/06/2017 2,484.00p 2,526.00p 2,420.00p 2,459.50p 2556
05/06/2017 2,549.00p 2,550.00p 2,491.00p 2,520.50p 1710
02/06/2017 2,528.72p 2,548.00p 2,481.00p 2,515.00p 4267
01/06/2017 2,483.00p 2,511.16p 2,465.00p 2,482.50p 9950
31/05/2017 2,503.50p 2,526.00p 2,503.50p 2,526.00p 1758
30/05/2017 2,481.00p 2,525.00p 2,481.00p 2,515.00p 2512
26/05/2017 2,480.00p 2,546.10p 2,480.00p 2,528.00p 1281
25/05/2017 2,503.00p 2,580.00p 2,503.00p 2,525.50p 51577
24/05/2017 2,485.00p 2,582.00p 2,250.00p 2,582.00p 7024
23/05/2017 2,399.00p 2,550.00p 2,356.00p 2,485.00p 13520
22/05/2017 2,380.44p 2,400.67p 2,320.00p 2,362.50p 995
19/05/2017 2,399.00p 2,399.00p 2,322.00p 2,359.50p 9151
18/05/2017 2,351.00p 2,375.16p 2,311.00p 2,354.50p 14469
17/05/2017 2,350.00p 2,352.00p 2,322.00p 2,350.00p 7831
16/05/2017 2,330.00p 2,375.00p 2,315.00p 2,348.00p 5426
15/05/2017 2,343.00p 2,399.00p 2,315.00p 2,350.50p 4819
12/05/2017 2,389.00p 2,389.00p 2,280.00p 2,309.50p 1530
11/05/2017 2,363.00p 2,396.00p 2,286.00p 2,288.00p 3342
10/05/2017 2,340.00p 2,363.00p 2,340.00p 2,343.00p 805
09/05/2017 2,345.00p 2,361.00p 2,262.00p 2,314.50p 2685
08/05/2017 2,237.50p 2,300.00p 2,227.00p 2,262.50p 1406
05/05/2017 2,193.00p 2,250.00p 2,170.50p 2,238.00p 3240
04/05/2017 2,200.00p 2,200.00p 2,135.00p 2,166.50p 990
03/05/2017 2,186.00p 2,186.00p 2,134.00p 2,176.00p 1599
02/05/2017 2,153.56p 2,204.00p 2,133.00p 2,177.50p 16307
28/04/2017 2,103.00p 2,205.00p 2,103.00p 2,205.00p 4706
27/04/2017 2,200.00p 2,204.00p 2,150.00p 2,204.00p 6853
26/04/2017 2,096.00p 2,175.00p 2,096.00p 2,164.00p 4154
25/04/2017 2,065.00p 2,086.00p 2,056.00p 2,061.00p 2476
24/04/2017 2,135.00p 2,135.00p 2,050.00p 2,076.50p 5324
21/04/2017 2,056.00p 2,135.00p 2,056.00p 2,098.50p 3542
20/04/2017 2,060.00p 2,100.00p 2,056.25p 2,083.00p 4852
19/04/2017 2,055.00p 2,088.35p 2,032.00p 2,045.50p 2054
18/04/2017 2,049.00p 2,071.04p 2,008.00p 2,023.50p 2220
13/04/2017 2,015.00p 2,078.00p 2,003.50p 2,007.50p 5639
12/04/2017 2,015.00p 2,015.00p 1,990.00p 2,002.50p 5555
11/04/2017 1,994.00p 2,029.20p 1,992.91p 1,993.00p 1876
10/04/2017 2,020.00p 2,026.00p 1,990.00p 1,995.00p 1817
07/04/2017 2,040.00p 2,040.41p 2,013.00p 2,015.00p 3871
06/04/2017 2,030.00p 2,030.40p 1,976.00p 2,023.50p 6305
05/04/2017 2,010.00p 2,048.00p 1,982.00p 2,019.00p 12941
04/04/2017 2,000.00p 2,000.40p 1,976.00p 1,976.00p 13511
03/04/2017 2,010.00p 2,010.40p 1,956.00p 1,984.50p 4260
31/03/2017 1,999.00p 1,999.00p 1,975.00p 1,983.00p 10637
30/03/2017 1,997.00p 2,000.00p 1,950.00p 1,979.00p 17661
29/03/2017 1,996.00p 1,996.07p 1,975.00p 1,976.00p 9203
28/03/2017 1,960.00p 2,000.00p 1,960.00p 1,976.00p 26805
27/03/2017 1,961.00p 2,005.00p 1,960.91p 1,961.00p 2054
24/03/2017 1,997.00p 2,005.00p 1,981.00p 1,982.00p 1752
23/03/2017 2,003.00p 2,012.05p 1,953.00p 1,990.00p 2733
22/03/2017 1,966.00p 2,014.00p 1,966.00p 2,013.00p 7999
21/03/2017 2,010.00p 2,017.00p 1,980.00p 1,990.00p 5350
20/03/2017 2,031.00p 2,031.00p 1,981.00p 2,000.50p 2107
17/03/2017 2,031.00p 2,031.41p 1,986.00p 1,998.00p 1830
16/03/2017 2,017.00p 2,021.77p 1,994.00p 1,994.00p 3072
15/03/2017 2,035.00p 2,035.00p 2,000.00p 2,009.50p 38462
14/03/2017 2,005.00p 2,012.00p 1,995.50p 1,995.50p 1849
13/03/2017 1,985.00p 2,006.60p 1,981.00p 1,999.00p 10083
10/03/2017 1,980.00p 2,005.00p 1,980.00p 1,997.00p 4752
09/03/2017 1,985.00p 2,010.00p 1,985.00p 1,998.50p 2109
08/03/2017 2,009.00p 2,022.00p 1,974.20p 1,992.00p 2392
07/03/2017 1,981.00p 2,022.70p 1,954.00p 2,003.00p 897
06/03/2017 1,990.00p 2,038.41p 1,978.00p 1,981.00p 5130
03/03/2017 1,997.00p 1,999.40p 1,970.00p 1,981.00p 7183
02/03/2017 1,991.00p 2,007.00p 1,988.00p 1,990.00p 3165
01/03/2017 1,985.00p 2,008.00p 1,985.00p 1,991.50p 41199
28/02/2017 1,991.00p 2,020.12p 1,986.00p 2,011.50p 15443
27/02/2017 2,026.00p 2,064.00p 2,007.50p 2,039.50p 3059
24/02/2017 2,030.10p 2,030.10p 1,990.00p 2,017.50p 315
23/02/2017 2,049.00p 2,049.00p 1,998.00p 2,020.50p 3113
22/02/2017 2,041.00p 2,041.00p 2,012.00p 2,026.50p 2203
21/02/2017 2,036.70p 2,036.70p 1,999.00p 2,017.50p 955
20/02/2017 2,018.00p 2,030.70p 1,990.00p 2,022.00p 2943
17/02/2017 2,026.64p 2,035.00p 2,007.75p 2,018.00p 3903
16/02/2017 2,011.00p 2,049.00p 2,003.00p 2,025.50p 21300
15/02/2017 2,060.00p 2,060.00p 2,004.25p 2,031.50p 1404
14/02/2017 2,046.00p 2,050.00p 2,018.00p 2,029.50p 3454
13/02/2017 2,048.00p 2,048.00p 1,999.60p 2,030.00p 1007
10/02/2017 2,050.00p 2,050.00p 2,019.00p 2,029.50p 2448
09/02/2017 2,030.00p 2,049.00p 2,019.00p 2,041.00p 11564
08/02/2017 2,060.00p 2,060.41p 2,010.00p 2,020.00p 134857
07/02/2017 2,014.00p 2,020.00p 2,000.00p 2,000.00p 3396
06/02/2017 2,025.00p 2,027.50p 2,004.75p 2,025.00p 4557
03/02/2017 1,995.03p 2,018.25p 1,989.00p 2,006.00p 1869
02/02/2017 2,020.00p 2,027.00p 1,999.23p 2,000.00p 19558

*Close Price adjusted for both dividends and splits