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
01/10/2010 907.50p 910.00p 907.50p 907.50p 511
30/09/2010 907.50p 907.50p 907.50p 907.50p 0
29/09/2010 907.50p 910.00p 900.00p 907.50p 750
28/09/2010 907.50p 907.50p 900.00p 907.50p 4550
27/09/2010 907.50p 910.00p 900.00p 907.50p 4740
24/09/2010 912.50p 912.50p 900.00p 907.50p 2458
23/09/2010 925.00p 925.00p 895.50p 912.50p 625721
22/09/2010 927.50p 935.00p 915.00p 923.50p 5711
21/09/2010 932.50p 940.00p 920.00p 930.00p 4151
20/09/2010 932.50p 932.50p 932.50p 932.50p 0
17/09/2010 932.50p 940.00p 932.50p 932.50p 1550
16/09/2010 932.50p 940.00p 930.00p 932.50p 3201
15/09/2010 932.50p 940.00p 932.50p 932.50p 4646
14/09/2010 927.50p 930.00p 925.00p 927.50p 19258
13/09/2010 927.50p 927.50p 927.50p 927.50p 0
10/09/2010 927.50p 930.00p 926.25p 927.50p 378
09/09/2010 927.50p 927.50p 927.50p 927.50p 0
08/09/2010 927.50p 930.00p 927.50p 927.50p 64
07/09/2010 922.50p 930.00p 920.00p 927.50p 6200
06/09/2010 922.50p 922.50p 922.50p 922.50p 0
03/09/2010 922.50p 922.50p 922.50p 922.50p 0
02/09/2010 922.50p 930.00p 922.50p 922.50p 3358
01/09/2010 922.50p 925.00p 920.00p 922.50p 632
31/08/2010 922.50p 930.00p 922.50p 922.50p 1000
27/08/2010 917.50p 927.00p 917.50p 922.50p 1899
26/08/2010 917.50p 917.50p 917.50p 917.50p 0
25/08/2010 937.50p 937.50p 917.00p 917.50p 1510
24/08/2010 925.00p 937.50p 925.00p 937.50p 16559
23/08/2010 880.00p 930.00p 880.00p 925.00p 6725
20/08/2010 882.50p 882.50p 880.00p 880.00p 0
19/08/2010 882.50p 895.00p 882.50p 882.50p 87344
18/08/2010 857.50p 897.00p 857.50p 880.00p 3054
17/08/2010 840.00p 857.50p 840.00p 857.50p 1235
16/08/2010 837.50p 850.00p 837.50p 840.00p 3500
13/08/2010 837.50p 837.50p 837.50p 837.50p 0
12/08/2010 835.00p 848.00p 835.00p 837.50p 575
11/08/2010 822.50p 840.00p 822.50p 835.00p 9812
10/08/2010 822.50p 822.50p 822.50p 822.50p 0
09/08/2010 817.50p 830.00p 817.50p 817.50p 6143
06/08/2010 817.50p 825.00p 810.00p 817.50p 1124
05/08/2010 817.50p 825.00p 810.00p 817.50p 1050
04/08/2010 817.50p 825.00p 811.50p 817.50p 50704
03/08/2010 820.00p 820.00p 810.00p 817.50p 3700
02/08/2010 832.50p 840.00p 815.00p 820.00p 7964
30/07/2010 832.50p 845.00p 827.00p 832.50p 3483
29/07/2010 835.00p 842.50p 832.50p 832.50p 1058
28/07/2010 832.50p 845.00p 832.50p 835.00p 1714
27/07/2010 832.50p 832.50p 832.50p 832.50p 0
26/07/2010 837.50p 845.00p 832.50p 832.50p 1200
23/07/2010 835.00p 840.00p 835.00p 835.00p 50400
22/07/2010 835.00p 845.00p 835.00p 835.00p 3063
21/07/2010 835.00p 845.00p 830.00p 835.00p 1982
20/07/2010 835.00p 845.00p 835.00p 835.00p 4126
19/07/2010 835.00p 845.00p 835.00p 835.00p 2824
16/07/2010 835.00p 840.00p 825.00p 835.00p 2500
15/07/2010 835.00p 835.00p 835.00p 835.00p 0
14/07/2010 800.00p 845.00p 800.00p 835.00p 20831
13/07/2010 775.00p 783.00p 767.00p 775.00p 2307
12/07/2010 775.00p 783.00p 770.00p 775.00p 4900
09/07/2010 775.00p 785.00p 767.50p 775.00p 9532
08/07/2010 767.50p 780.00p 765.00p 775.00p 5336
07/07/2010 767.50p 770.00p 767.50p 767.50p 510
06/07/2010 767.50p 767.50p 760.00p 767.50p 5835
05/07/2010 767.50p 767.50p 767.50p 767.50p 44900
02/07/2010 767.50p 767.50p 767.50p 767.50p 0
01/07/2010 767.50p 767.50p 765.00p 767.50p 617
30/06/2010 767.50p 780.00p 760.00p 767.50p 7000
29/06/2010 770.00p 770.00p 761.50p 767.50p 10675
28/06/2010 770.00p 770.00p 770.00p 770.00p 0
25/06/2010 770.00p 780.00p 767.50p 770.00p 83974
24/06/2010 770.00p 775.00p 765.00p 770.00p 6900
23/06/2010 770.00p 770.00p 760.00p 770.00p 840
22/06/2010 770.00p 770.00p 770.00p 770.00p 0
21/06/2010 770.00p 770.00p 770.00p 770.00p 0
18/06/2010 767.50p 773.75p 767.50p 770.00p 96866
17/06/2010 767.50p 775.00p 767.50p 767.50p 1750
16/06/2010 767.50p 767.50p 755.00p 767.50p 1250
15/06/2010 767.50p 773.75p 767.50p 767.50p 97
14/06/2010 766.50p 772.25p 760.00p 767.50p 7856
11/06/2010 769.00p 769.00p 755.00p 766.50p 206534
10/06/2010 773.00p 773.00p 760.00p 769.00p 4433
09/06/2010 774.00p 774.00p 768.00p 774.00p 645
08/06/2010 774.00p 774.00p 774.00p 774.00p 0
07/06/2010 776.50p 776.50p 768.00p 774.00p 1204
04/06/2010 776.50p 776.50p 768.00p 776.50p 1911
03/06/2010 776.50p 776.50p 768.00p 776.50p 20627
02/06/2010 772.50p 776.50p 772.50p 776.50p 0
01/06/2010 779.00p 779.00p 768.00p 776.50p 1654
28/05/2010 779.00p 779.00p 779.00p 779.00p 0
27/05/2010 781.00p 781.00p 760.00p 779.00p 16260
26/05/2010 781.00p 781.00p 780.00p 781.00p 625
25/05/2010 783.50p 783.50p 772.00p 781.00p 4995
24/05/2010 787.50p 787.50p 775.00p 783.50p 13111
21/05/2010 791.00p 791.00p 785.00p 787.50p 3560
20/05/2010 797.50p 797.50p 785.00p 791.00p 11045
19/05/2010 800.00p 807.45p 793.00p 797.50p 10780
18/05/2010 800.00p 810.00p 790.00p 800.00p 8338
17/05/2010 797.50p 807.50p 790.00p 800.00p 3666
14/05/2010 797.50p 797.50p 795.00p 797.50p 2250
13/05/2010 767.50p 800.00p 767.50p 797.50p 78096
12/05/2010 750.00p 780.00p 750.00p 767.50p 8204
11/05/2010 750.00p 760.00p 750.00p 750.00p 1944
10/05/2010 742.50p 755.00p 742.50p 750.00p 13576
07/05/2010 745.00p 745.00p 732.00p 742.50p 2297
06/05/2010 742.50p 755.00p 742.50p 745.00p 2393
05/05/2010 740.00p 755.00p 740.00p 742.50p 41000
04/05/2010 727.50p 750.00p 727.50p 740.00p 26885
30/04/2010 727.50p 727.50p 727.50p 727.50p 0
29/04/2010 727.50p 727.50p 710.00p 727.50p 42650
28/04/2010 727.50p 727.50p 718.00p 727.50p 2440
27/04/2010 727.50p 740.00p 727.50p 727.50p 4100
26/04/2010 727.50p 727.50p 720.00p 727.50p 48051
23/04/2010 727.50p 740.00p 727.50p 727.50p 3578
22/04/2010 727.50p 727.50p 717.50p 727.50p 1775
21/04/2010 727.50p 727.50p 727.50p 727.50p 0
20/04/2010 725.00p 735.00p 725.00p 727.50p 92917
19/04/2010 722.50p 730.00p 722.50p 722.50p 675
16/04/2010 722.50p 735.00p 722.50p 722.50p 976
15/04/2010 722.50p 730.00p 722.50p 722.50p 2054
14/04/2010 722.50p 735.00p 722.50p 722.50p 3100
13/04/2010 722.50p 732.00p 722.50p 722.50p 55873
12/04/2010 722.50p 735.00p 722.50p 722.50p 1900
09/04/2010 722.50p 722.50p 722.50p 722.50p 0
08/04/2010 720.00p 730.00p 713.00p 720.00p 4522
07/04/2010 717.50p 730.00p 717.50p 720.00p 954
06/04/2010 717.50p 730.00p 717.50p 717.50p 530
01/04/2010 707.50p 725.00p 701.25p 717.50p 10112
31/03/2010 702.50p 715.00p 696.25p 707.50p 77590
30/03/2010 671.00p 710.00p 670.00p 702.50p 102238
29/03/2010 671.00p 671.00p 665.00p 671.00p 190235
26/03/2010 671.00p 671.00p 670.00p 671.00p 5410
25/03/2010 673.50p 677.00p 671.00p 671.00p 3100
24/03/2010 674.50p 674.50p 668.00p 673.50p 1023
23/03/2010 674.50p 682.00p 674.50p 674.50p 3765
22/03/2010 674.50p 674.50p 674.50p 674.50p 3636
19/03/2010 669.50p 682.00p 665.00p 674.50p 4770
18/03/2010 667.50p 675.00p 666.00p 669.50p 90610
17/03/2010 631.50p 675.00p 631.50p 667.50p 16832
16/03/2010 618.50p 633.00p 610.00p 631.50p 15911
15/03/2010 583.50p 598.00p 583.50p 590.50p 6567
12/03/2010 581.50p 585.00p 577.00p 583.50p 2400
11/03/2010 580.00p 586.00p 574.40p 581.50p 5071
10/03/2010 577.00p 586.86p 577.00p 580.00p 5279
09/03/2010 576.00p 582.00p 576.00p 577.00p 2391
08/03/2010 573.50p 578.00p 569.60p 575.00p 1400
05/03/2010 576.00p 579.87p 569.60p 573.50p 4267
04/03/2010 576.00p 582.00p 575.04p 576.00p 14627
03/03/2010 577.50p 582.00p 576.00p 576.00p 300
02/03/2010 576.00p 580.00p 576.00p 576.00p 1275
01/03/2010 567.50p 585.00p 567.50p 576.00p 37921
26/02/2010 567.50p 574.00p 563.75p 567.50p 1460
25/02/2010 565.00p 574.00p 565.00p 567.50p 2895
24/02/2010 565.00p 572.00p 565.00p 565.00p 674
23/02/2010 552.50p 565.00p 552.50p 565.00p 5017
22/02/2010 549.50p 557.00p 543.50p 552.50p 1817
19/02/2010 549.50p 556.55p 549.50p 549.50p 1876
18/02/2010 549.50p 555.00p 542.75p 551.00p 1543
17/02/2010 549.50p 556.55p 549.50p 549.50p 900
16/02/2010 549.50p 555.00p 549.50p 549.50p 355
15/02/2010 550.00p 550.00p 547.00p 549.50p 0
12/02/2010 552.50p 554.00p 545.00p 550.00p 2716
11/02/2010 552.50p 559.25p 552.50p 552.50p 514
10/02/2010 552.50p 552.50p 550.00p 552.50p 600
09/02/2010 552.50p 552.50p 552.50p 552.50p 0
08/02/2010 555.00p 555.00p 552.00p 552.50p 1000
05/02/2010 555.00p 559.50p 555.00p 555.00p 18
04/02/2010 555.00p 555.00p 555.00p 555.00p 0
03/02/2010 555.00p 559.50p 555.00p 555.00p 600
02/02/2010 555.00p 555.00p 555.00p 555.00p 0
01/02/2010 555.00p 559.50p 555.00p 555.00p 1336
29/01/2010 552.50p 560.00p 552.50p 555.00p 2389
28/01/2010 552.50p 559.25p 547.00p 552.50p 3611
27/01/2010 557.50p 559.25p 550.00p 552.50p 5171
26/01/2010 565.00p 569.50p 550.00p 557.50p 6366
25/01/2010 570.50p 570.50p 560.00p 565.00p 5810
22/01/2010 578.50p 585.00p 569.00p 571.50p 16116
21/01/2010 577.50p 585.00p 577.50p 578.50p 580
20/01/2010 572.50p 580.00p 572.50p 577.50p 5732
19/01/2010 572.50p 580.00p 572.50p 572.50p 1877
18/01/2010 552.50p 579.35p 552.50p 573.50p 7993
15/01/2010 552.50p 559.25p 545.75p 552.50p 13109
14/01/2010 552.50p 559.25p 545.75p 552.50p 1253
13/01/2010 550.00p 554.00p 550.00p 552.50p 3568
12/01/2010 550.00p 554.00p 550.00p 550.00p 541
11/01/2010 550.00p 554.50p 545.00p 550.00p 3625
08/01/2010 537.50p 547.50p 510.00p 547.50p 166169
07/01/2010 521.00p 525.00p 517.00p 525.00p 1245
06/01/2010 521.00p 521.00p 521.00p 521.00p 0
05/01/2010 521.00p 521.00p 521.00p 521.00p 0
04/01/2010 521.00p 523.00p 521.00p 521.00p 100
31/12/2009 521.00p 521.00p 521.00p 521.00p 0
30/12/2009 521.00p 521.00p 521.00p 521.00p 0
29/12/2009 521.00p 523.00p 517.00p 521.00p 1550
24/12/2009 521.00p 521.00p 521.00p 521.00p 0
23/12/2009 521.00p 523.50p 521.00p 521.00p 280
22/12/2009 521.00p 521.00p 521.00p 521.00p 0
21/12/2009 521.00p 523.50p 521.00p 521.00p 690
18/12/2009 521.00p 521.00p 521.00p 521.00p 0
17/12/2009 521.00p 521.00p 521.00p 521.00p 2860
16/12/2009 521.00p 521.00p 521.00p 521.00p 0

*Close Price adjusted for both dividends and splits