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
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
01/02/2017 2,049.00p 2,074.00p 1,989.00p 2,030.00p 3545
31/01/2017 2,072.00p 2,072.00p 2,003.00p 2,024.00p 19789
30/01/2017 2,023.00p 2,028.63p 1,998.00p 1,998.00p 20879
27/01/2017 2,034.36p 2,036.32p 2,010.00p 2,024.50p 1276
26/01/2017 2,044.00p 2,044.00p 2,000.00p 2,000.00p 4575
25/01/2017 2,003.00p 2,053.00p 1,994.00p 2,012.50p 4018
24/01/2017 1,998.20p 2,017.00p 1,991.60p 2,005.00p 1426
23/01/2017 2,002.00p 2,030.53p 2,000.00p 2,022.00p 2824
20/01/2017 2,020.00p 2,040.00p 2,003.00p 2,012.00p 2468
19/01/2017 2,050.00p 2,050.00p 2,000.00p 2,017.00p 4767
18/01/2017 2,050.00p 2,089.89p 2,000.00p 2,028.50p 3862
17/01/2017 2,025.00p 2,068.32p 1,990.00p 2,007.50p 16731
16/01/2017 1,997.00p 2,034.64p 1,984.00p 2,000.00p 11556
13/01/2017 1,985.00p 2,033.88p 1,985.00p 1,986.00p 14579
12/01/2017 1,961.00p 2,057.83p 1,961.00p 2,010.00p 19529
11/01/2017 2,020.00p 2,020.00p 1,992.00p 2,000.00p 8761
10/01/2017 1,991.00p 2,010.40p 1,980.00p 1,987.00p 13319
09/01/2017 1,986.00p 2,030.00p 1,976.00p 2,021.00p 27161
06/01/2017 1,920.00p 2,030.00p 1,920.00p 1,999.50p 8961
05/01/2017 1,939.00p 1,950.00p 1,925.00p 1,945.00p 6060
04/01/2017 1,944.00p 1,958.61p 1,907.00p 1,940.50p 3890
03/01/2017 1,950.00p 1,975.00p 1,912.00p 1,933.00p 5754
30/12/2016 1,906.00p 1,952.00p 1,891.00p 1,891.00p 4598
29/12/2016 1,915.00p 1,935.00p 1,875.80p 1,932.50p 1157
28/12/2016 1,847.00p 1,900.00p 1,835.00p 1,835.00p 1933
23/12/2016 1,847.00p 1,870.00p 1,847.00p 1,847.50p 430
22/12/2016 1,844.00p 1,882.02p 1,844.00p 1,850.00p 1681
21/12/2016 1,875.00p 1,900.00p 1,810.00p 1,892.00p 2586
20/12/2016 1,841.00p 1,841.00p 1,799.00p 1,840.00p 932
19/12/2016 1,825.00p 1,844.00p 1,800.00p 1,844.00p 3267
16/12/2016 1,777.00p 1,824.00p 1,777.00p 1,800.00p 1900
15/12/2016 1,725.00p 1,825.00p 1,725.00p 1,775.00p 1589
14/12/2016 1,750.00p 1,769.50p 1,719.00p 1,750.00p 9242
13/12/2016 1,715.00p 1,775.00p 1,700.00p 1,742.50p 8139
12/12/2016 1,704.00p 1,734.00p 1,704.00p 1,717.00p 3035
09/12/2016 1,735.00p 1,765.00p 1,708.00p 1,735.00p 4061
08/12/2016 1,739.00p 1,760.00p 1,728.00p 1,742.50p 5824
07/12/2016 1,738.00p 1,775.10p 1,730.00p 1,740.00p 4038
06/12/2016 1,749.00p 1,775.00p 1,700.00p 1,737.50p 1630
05/12/2016 1,661.00p 1,758.06p 1,650.00p 1,688.00p 47940
02/12/2016 1,670.00p 1,718.00p 1,670.00p 1,670.00p 4399
01/12/2016 1,669.00p 1,718.00p 1,669.00p 1,669.00p 11647
30/11/2016 1,725.00p 1,730.50p 1,671.00p 1,671.00p 13624
29/11/2016 1,713.00p 1,720.00p 1,677.00p 1,680.00p 3586
28/11/2016 1,709.00p 1,744.10p 1,704.00p 1,716.00p 5413
25/11/2016 1,676.00p 1,732.25p 1,676.00p 1,713.00p 3258
24/11/2016 1,676.00p 1,749.00p 1,676.00p 1,711.00p 950
23/11/2016 1,694.50p 1,745.00p 1,684.30p 1,713.00p 9143
22/11/2016 1,690.00p 1,738.48p 1,677.00p 1,714.00p 1233
21/11/2016 1,742.60p 1,749.00p 1,677.00p 1,711.00p 2357
18/11/2016 1,675.00p 1,745.80p 1,675.00p 1,675.00p 3995
17/11/2016 1,734.51p 1,741.40p 1,717.50p 1,720.50p 18278
16/11/2016 1,732.21p 1,732.21p 1,680.00p 1,713.00p 2196
15/11/2016 1,720.00p 1,754.90p 1,687.00p 1,687.00p 4063
14/11/2016 1,800.00p 1,838.00p 1,701.00p 1,712.00p 14268
11/11/2016 1,694.00p 1,729.60p 1,694.00p 1,694.00p 13509
10/11/2016 1,704.00p 1,768.37p 1,702.00p 1,702.00p 2766
09/11/2016 1,799.00p 1,799.00p 1,719.34p 1,725.00p 1548
08/11/2016 1,786.00p 1,840.40p 1,774.91p 1,777.00p 1869
07/11/2016 1,775.00p 1,800.00p 1,775.00p 1,779.00p 2552
04/11/2016 1,778.00p 1,799.00p 1,775.00p 1,791.00p 5359
03/11/2016 1,800.00p 1,810.00p 1,800.00p 1,801.00p 4710
02/11/2016 1,770.00p 1,807.35p 1,770.00p 1,770.00p 7867
01/11/2016 1,790.00p 1,830.00p 1,784.00p 1,784.00p 22445
31/10/2016 1,850.00p 1,860.00p 1,775.00p 1,835.00p 5252
28/10/2016 1,790.00p 1,796.25p 1,783.83p 1,784.00p 1151
27/10/2016 1,790.00p 1,799.20p 1,776.00p 1,776.00p 2624
26/10/2016 1,800.00p 1,800.00p 1,758.00p 1,798.00p 28385
25/10/2016 1,790.00p 1,839.56p 1,742.00p 1,777.00p 37629
24/10/2016 1,743.00p 1,800.00p 1,740.00p 1,792.00p 4112
21/10/2016 1,746.00p 1,815.00p 1,735.00p 1,735.00p 3244
20/10/2016 1,799.00p 1,800.00p 1,726.00p 1,765.00p 35733
19/10/2016 1,726.00p 1,786.80p 1,725.91p 1,760.00p 640
18/10/2016 1,700.00p 1,779.25p 1,700.00p 1,769.00p 8253
17/10/2016 1,741.68p 1,758.00p 1,739.00p 1,739.00p 13320
14/10/2016 1,701.00p 1,769.00p 1,700.00p 1,742.50p 1878
13/10/2016 1,701.00p 1,763.00p 1,691.00p 1,693.00p 4387
12/10/2016 1,700.00p 1,734.70p 1,672.00p 1,700.00p 1853
11/10/2016 1,691.00p 1,749.00p 1,650.00p 1,714.50p 21117
10/10/2016 1,849.00p 1,849.00p 1,700.00p 1,700.00p 23333
07/10/2016 1,848.00p 1,848.00p 1,730.00p 1,730.00p 9753
06/10/2016 1,781.00p 1,815.00p 1,775.00p 1,775.00p 6240
05/10/2016 1,827.00p 1,834.50p 1,780.00p 1,784.00p 53944
04/10/2016 1,850.00p 1,866.50p 1,831.23p 1,850.00p 25733
03/10/2016 1,875.00p 1,875.00p 1,830.00p 1,843.50p 5839
30/09/2016 1,830.00p 1,884.00p 1,830.00p 1,851.00p 5280
29/09/2016 1,867.00p 1,867.00p 1,827.01p 1,847.50p 1610
28/09/2016 1,880.00p 1,899.00p 1,852.00p 1,852.00p 53829
27/09/2016 1,925.00p 1,925.00p 1,875.00p 1,916.00p 11052
26/09/2016 1,934.00p 1,993.00p 1,925.00p 1,938.50p 3140
23/09/2016 1,998.00p 2,000.00p 1,926.00p 1,965.00p 3245
22/09/2016 1,999.00p 1,999.00p 1,926.00p 1,976.00p 126886
21/09/2016 1,965.00p 1,975.00p 1,930.00p 1,940.00p 4804
20/09/2016 1,951.00p 1,994.45p 1,949.12p 1,983.00p 3319
19/09/2016 1,975.50p 1,977.50p 1,951.00p 1,977.50p 15392
16/09/2016 2,000.00p 2,000.00p 1,953.00p 1,982.50p 13288
15/09/2016 1,999.00p 2,020.00p 1,993.00p 1,999.50p 1686
14/09/2016 2,019.00p 2,019.40p 1,984.70p 1,994.00p 1394
13/09/2016 1,960.00p 2,009.00p 1,960.00p 2,009.00p 3216
12/09/2016 1,988.10p 1,988.10p 1,952.00p 1,974.00p 1093
09/09/2016 1,969.25p 2,005.60p 1,955.00p 1,981.00p 10375
08/09/2016 2,000.00p 2,000.00p 1,958.00p 1,988.00p 1160
07/09/2016 2,029.00p 2,029.00p 1,950.00p 1,980.50p 2924
06/09/2016 2,008.00p 2,008.00p 1,983.00p 2,008.00p 10078
05/09/2016 2,000.00p 2,015.00p 1,989.25p 2,002.50p 12172
02/09/2016 2,000.00p 2,030.00p 1,974.00p 2,005.00p 3685
01/09/2016 2,004.00p 2,018.00p 2,001.00p 2,018.00p 2827
31/08/2016 2,015.44p 2,020.00p 2,000.00p 2,010.00p 4998
30/08/2016 2,019.40p 2,027.50p 2,019.40p 2,027.50p 2737
26/08/2016 2,019.40p 2,027.00p 2,002.45p 2,027.00p 1678
25/08/2016 2,020.00p 2,023.00p 2,013.00p 2,023.00p 1245
24/08/2016 2,020.00p 2,025.50p 2,017.81p 2,025.50p 1177

*Close Price adjusted for both dividends and splits