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
15/12/2009 521.00p 523.00p 521.00p 521.00p 2000
14/12/2009 521.00p 521.00p 521.00p 521.00p 5691
11/12/2009 521.00p 521.00p 521.00p 521.00p 0
10/12/2009 521.00p 523.00p 521.00p 521.00p 271
09/12/2009 521.00p 521.00p 519.00p 521.00p 1216
08/12/2009 521.00p 523.00p 521.00p 521.00p 875
07/12/2009 521.00p 521.00p 521.00p 521.00p 0
04/12/2009 523.50p 528.00p 521.00p 521.00p 10175
03/12/2009 523.50p 523.50p 523.50p 523.50p 0
02/12/2009 523.50p 523.50p 517.00p 523.50p 4388
01/12/2009 523.50p 528.31p 523.50p 523.50p 1000
30/11/2009 523.50p 523.50p 519.00p 523.50p 1425
27/11/2009 523.50p 528.31p 523.50p 523.50p 2785
26/11/2009 523.50p 523.50p 520.00p 523.50p 1000
25/11/2009 523.50p 523.50p 523.50p 523.50p 0
24/11/2009 524.50p 524.50p 523.50p 523.50p 0
23/11/2009 522.50p 530.05p 516.00p 524.50p 252564
20/11/2009 522.50p 530.00p 522.50p 522.50p 936
19/11/2009 522.50p 530.00p 522.50p 522.50p 560
18/11/2009 522.50p 522.50p 522.50p 522.50p 0
17/11/2009 517.50p 530.00p 516.00p 522.50p 9355
16/11/2009 517.50p 525.00p 517.50p 517.50p 671
13/11/2009 505.00p 520.00p 505.00p 517.50p 5473
12/11/2009 505.00p 510.00p 502.00p 505.00p 11914
11/11/2009 505.00p 505.00p 505.00p 505.00p 2500
10/11/2009 498.50p 505.00p 498.50p 505.00p 9732
09/11/2009 497.50p 505.00p 498.50p 498.50p 7200
06/11/2009 487.50p 505.00p 490.00p 497.50p 69182
05/11/2009 481.50p 495.00p 480.00p 487.50p 2290
04/11/2009 481.50p 481.50p 481.50p 481.50p 139489
03/11/2009 481.50p 483.00p 480.00p 481.50p 4621
02/11/2009 481.50p 483.00p 481.50p 481.50p 3103
30/10/2009 481.50p 483.00p 480.00p 481.50p 1073
29/10/2009 481.50p 483.00p 480.10p 481.50p 8683
28/10/2009 481.50p 481.50p 478.50p 481.50p 11900
27/10/2009 477.50p 485.00p 480.00p 481.50p 1910
26/10/2009 477.50p 477.50p 472.00p 477.50p 4146
23/10/2009 477.50p 483.00p 477.50p 477.50p 202
22/10/2009 477.50p 477.50p 476.00p 477.50p 475
21/10/2009 459.50p 485.00p 472.00p 477.50p 10131
20/10/2009 457.50p 459.50p 457.50p 459.50p 10725
19/10/2009 443.50p 465.00p 443.00p 457.50p 8954
16/10/2009 433.50p 443.50p 434.50p 443.50p 7379
15/10/2009 425.50p 425.50p 418.75p 425.50p 136630
14/10/2009 415.00p 425.50p 420.00p 425.50p 500
13/10/2009 412.50p 420.00p 412.50p 415.00p 4487
12/10/2009 405.00p 412.50p 405.00p 412.50p 2400
09/10/2009 401.50p 405.00p 404.00p 404.00p 1500
08/10/2009 399.00p 406.00p 400.00p 401.50p 500
07/10/2009 395.00p 400.00p 395.00p 395.00p 10978
06/10/2009 395.00p 395.00p 395.00p 395.00p 0
05/10/2009 392.50p 400.00p 395.00p 395.00p 2635
02/10/2009 392.50p 392.50p 385.00p 392.50p 4000
01/10/2009 392.50p 400.00p 385.50p 392.50p 3095
30/09/2009 392.50p 392.50p 385.00p 392.50p 3000
29/09/2009 392.50p 400.00p 392.50p 392.50p 3500
28/09/2009 392.50p 392.50p 392.50p 392.50p 0
25/09/2009 392.50p 392.50p 392.50p 392.50p 1029
24/09/2009 392.50p 394.00p 388.00p 392.50p 5250
23/09/2009 392.50p 387.00p 385.64p 392.50p 37500
22/09/2009 394.00p 400.00p 385.64p 394.00p 301848
21/09/2009 392.50p 394.00p 387.00p 394.00p 286070

*Close Price adjusted for both dividends and splits