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
10/08/2022 2,390.00p 2,390.00p 2,295.00p 2,295.00p 29660
09/08/2022 2,350.00p 2,341.51p 2,281.00p 2,325.00p 13105
08/08/2022 2,350.00p 2,420.00p 2,270.00p 2,310.00p 3965
05/08/2022 2,400.00p 2,525.00p 2,332.00p 2,385.00p 4301
04/08/2022 2,300.00p 2,405.00p 2,300.00p 2,405.00p 5273
03/08/2022 2,230.00p 2,354.00p 2,245.00p 2,245.00p 9020
02/08/2022 2,230.00p 2,400.00p 2,191.60p 2,320.00p 2761
01/08/2022 2,200.00p 2,300.00p 2,180.00p 2,180.00p 3678
29/07/2022 2,250.00p 2,250.00p 2,100.00p 2,175.00p 711
28/07/2022 2,200.00p 2,300.00p 2,109.00p 2,200.00p 4813
27/07/2022 2,100.00p 2,175.00p 2,066.00p 2,135.00p 4268
26/07/2022 2,150.00p 2,150.00p 2,000.00p 2,100.00p 33155
25/07/2022 2,100.00p 2,150.00p 2,062.00p 2,150.00p 1776
22/07/2022 2,140.00p 2,100.00p 2,050.00p 2,050.00p 3583
21/07/2022 2,140.00p 2,140.00p 2,047.20p 2,140.00p 3775
20/07/2022 2,140.00p 2,180.00p 2,110.00p 2,110.00p 15882
19/07/2022 2,110.00p 2,150.00p 1,975.00p 2,110.00p 5369
18/07/2022 1,950.00p 2,086.00p 1,951.00p 2,040.00p 3476
15/07/2022 1,950.00p 2,044.00p 1,950.00p 2,000.00p 1645
14/07/2022 2,010.00p 2,169.80p 1,950.00p 2,000.00p 2741
13/07/2022 2,120.00p 2,190.00p 2,120.00p 2,160.00p 5693
12/07/2022 2,170.00p 2,200.00p 2,100.00p 2,180.00p 1840
11/07/2022 2,200.00p 2,200.00p 2,068.40p 2,100.00p 18959
08/07/2022 2,250.00p 2,200.00p 2,095.00p 2,150.00p 3029
07/07/2022 2,250.00p 2,250.00p 2,100.00p 2,180.00p 2987
06/07/2022 2,240.00p 2,240.00p 2,106.00p 2,150.00p 10908
05/07/2022 2,240.00p 2,240.00p 2,135.00p 2,135.00p 3851
04/07/2022 2,230.00p 2,200.00p 2,155.40p 2,200.00p 295
01/07/2022 2,230.00p 2,250.00p 2,155.00p 2,200.00p 5832
30/06/2022 2,200.00p 2,225.00p 2,195.00p 2,225.00p 1406
29/06/2022 2,200.00p 2,250.00p 2,200.00p 2,225.00p 2961
28/06/2022 2,250.00p 2,250.00p 2,186.40p 2,200.00p 4153
27/06/2022 2,260.00p 2,275.00p 2,200.00p 2,225.00p 26423
24/06/2022 2,250.00p 2,330.00p 2,230.00p 2,250.00p 5260
23/06/2022 2,280.00p 2,375.00p 2,250.00p 2,250.00p 6978
22/06/2022 2,290.00p 2,400.00p 2,250.00p 2,375.00p 6557
21/06/2022 2,330.00p 2,359.40p 2,220.00p 2,305.00p 16310
20/06/2022 2,380.00p 2,380.00p 2,310.00p 2,310.00p 3066
17/06/2022 2,370.00p 2,380.00p 2,257.80p 2,330.00p 9420
16/06/2022 2,260.00p 2,325.00p 2,250.00p 2,325.00p 2677
15/06/2022 2,260.00p 2,385.00p 2,260.00p 2,370.00p 487
14/06/2022 2,300.00p 2,385.00p 2,300.00p 2,300.00p 3320
13/06/2022 2,310.00p 2,369.80p 2,303.00p 2,340.00p 3869
10/06/2022 2,310.00p 2,350.00p 2,250.00p 2,310.00p 1808
09/06/2022 2,300.00p 2,370.00p 2,300.00p 2,370.00p 2346
08/06/2022 2,340.00p 2,400.00p 2,305.00p 2,350.00p 19194
07/06/2022 2,300.00p 2,350.00p 2,280.00p 2,335.00p 7814
06/06/2022 2,350.00p 2,337.00p 2,275.00p 2,275.00p 2654
01/06/2022 2,350.00p 2,377.40p 2,300.00p 2,310.00p 2348
31/05/2022 2,390.00p 2,390.00p 2,350.00p 2,350.00p 1555
27/05/2022 2,310.00p 2,380.00p 2,343.00p 2,370.00p 1675
26/05/2022 2,310.00p 2,375.00p 2,302.40p 2,350.00p 6125
25/05/2022 2,370.00p 2,397.40p 2,350.00p 2,350.00p 1699
24/05/2022 2,350.00p 2,401.00p 2,350.00p 2,390.00p 4815
23/05/2022 2,360.00p 2,407.34p 2,350.00p 2,370.00p 6458
20/05/2022 2,300.00p 2,400.00p 2,300.00p 2,350.00p 3403
19/05/2022 2,250.00p 2,300.00p 2,250.00p 2,300.00p 1420
18/05/2022 2,300.00p 2,300.00p 2,262.40p 2,300.00p 6781
17/05/2022 2,280.00p 2,280.00p 2,220.00p 2,280.00p 14627
16/05/2022 2,210.00p 2,250.00p 2,190.50p 2,250.00p 3957
13/05/2022 2,170.00p 2,217.00p 2,170.00p 2,195.00p 3975
12/05/2022 2,170.00p 2,220.00p 2,155.00p 2,220.00p 45133
11/05/2022 2,200.00p 2,300.00p 2,160.00p 2,260.00p 14710
10/05/2022 2,210.00p 2,276.40p 2,200.00p 2,200.00p 5138
09/05/2022 2,320.00p 2,330.50p 2,180.00p 2,200.00p 4878
06/05/2022 2,350.00p 2,350.00p 2,252.90p 2,350.00p 3880
05/05/2022 2,380.00p 2,411.50p 2,270.00p 2,275.00p 3162
04/05/2022 2,390.00p 2,418.00p 2,310.00p 2,310.00p 4879
03/05/2022 2,410.00p 2,440.00p 2,380.00p 2,440.00p 8116
29/04/2022 2,460.00p 2,468.20p 2,420.00p 2,420.00p 1128
28/04/2022 2,450.00p 2,450.00p 2,430.00p 2,450.00p 1326
27/04/2022 2,430.00p 2,444.50p 2,420.00p 2,420.00p 6391
26/04/2022 2,450.00p 2,451.00p 2,432.40p 2,450.00p 547
25/04/2022 2,450.00p 2,450.00p 2,380.00p 2,400.00p 8121
22/04/2022 2,420.00p 2,500.00p 2,420.00p 2,465.00p 6710
21/04/2022 2,400.00p 2,462.20p 2,400.00p 2,440.00p 6433
20/04/2022 2,420.00p 2,433.00p 2,365.00p 2,365.00p 17736
19/04/2022 2,420.00p 2,469.20p 2,400.00p 2,400.00p 14756
14/04/2022 2,450.00p 2,480.00p 2,421.80p 2,430.00p 12305
13/04/2022 2,490.00p 2,540.00p 2,467.80p 2,485.00p 5940
12/04/2022 2,460.00p 2,517.00p 2,460.00p 2,490.00p 1772
11/04/2022 2,510.00p 2,600.00p 2,460.00p 2,510.00p 1637
08/04/2022 2,530.00p 2,564.90p 2,515.40p 2,550.00p 5758
07/04/2022 2,530.00p 2,590.55p 2,512.56p 2,580.00p 6051
06/04/2022 2,620.00p 2,620.00p 2,500.00p 2,500.00p 5098
05/04/2022 2,590.00p 2,620.00p 2,555.60p 2,580.00p 40225
04/04/2022 2,590.00p 2,603.50p 2,500.00p 2,585.00p 16905
01/04/2022 2,560.00p 2,600.00p 2,490.00p 2,600.00p 6824
31/03/2022 2,450.00p 2,660.00p 2,450.00p 2,620.00p 11522
30/03/2022 2,350.00p 2,450.00p 2,350.00p 2,450.00p 41836
29/03/2022 2,360.00p 2,415.00p 2,326.50p 2,400.00p 9767
28/03/2022 2,310.00p 2,363.60p 2,310.00p 2,330.00p 1190
25/03/2022 2,280.00p 2,370.00p 2,238.70p 2,370.00p 2445
24/03/2022 2,290.00p 2,290.00p 2,205.40p 2,235.00p 2862
23/03/2022 2,200.00p 2,282.20p 2,167.80p 2,225.00p 639
22/03/2022 2,200.00p 2,340.00p 2,200.00p 2,225.00p 90461
21/03/2022 2,210.00p 2,320.00p 2,210.00p 2,265.00p 4067
18/03/2022 2,240.00p 2,300.00p 2,210.00p 2,240.00p 28000
17/03/2022 2,200.00p 2,250.00p 2,200.00p 2,250.00p 6370
16/03/2022 2,150.00p 2,240.00p 2,105.40p 2,240.00p 7626
15/03/2022 2,120.00p 2,150.00p 2,079.70p 2,150.00p 2421
14/03/2022 2,070.00p 2,166.90p 2,070.00p 2,130.00p 7170
11/03/2022 2,100.00p 2,180.00p 2,100.00p 2,125.00p 7469
10/03/2022 2,150.00p 2,250.00p 2,100.00p 2,100.00p 4377
09/03/2022 2,100.00p 2,180.00p 2,082.40p 2,180.00p 7668
08/03/2022 2,100.00p 2,130.00p 2,036.40p 2,130.00p 3197
07/03/2022 2,100.00p 2,150.00p 1,960.00p 2,120.00p 13007
04/03/2022 2,310.00p 2,323.20p 2,156.50p 2,180.00p 23218
03/03/2022 2,400.00p 2,423.40p 2,325.00p 2,325.00p 10159
02/03/2022 2,360.00p 2,450.00p 2,303.60p 2,450.00p 4302
01/03/2022 2,340.00p 2,400.00p 2,295.00p 2,400.00p 4863
28/02/2022 2,280.00p 2,380.00p 2,245.40p 2,325.00p 8811
25/02/2022 2,300.00p 2,340.00p 2,259.80p 2,315.00p 17897
24/02/2022 2,290.00p 2,400.00p 2,241.00p 2,255.00p 4834
23/02/2022 2,330.00p 2,365.00p 2,280.00p 2,280.00p 5694
22/02/2022 2,350.00p 2,431.00p 2,300.00p 2,300.00p 7784
21/02/2022 2,470.00p 2,526.80p 2,380.00p 2,380.00p 10095
18/02/2022 2,470.00p 2,500.00p 2,384.40p 2,500.00p 2839
17/02/2022 2,350.00p 2,416.60p 2,364.80p 2,410.00p 5770
16/02/2022 2,350.00p 2,433.40p 2,350.00p 2,350.00p 60090
15/02/2022 2,350.00p 2,419.20p 2,310.00p 2,385.00p 1385
14/02/2022 2,340.00p 2,348.80p 2,307.88p 2,310.00p 2131
11/02/2022 2,320.00p 2,350.00p 2,300.00p 2,350.00p 136256
10/02/2022 2,300.00p 2,318.20p 2,294.50p 2,305.00p 1061
09/02/2022 2,300.00p 2,326.00p 2,290.00p 2,300.00p 4007
08/02/2022 2,360.00p 2,388.00p 2,249.54p 2,290.00p 11028
07/02/2022 2,500.00p 2,417.50p 2,400.00p 2,415.00p 1091
04/02/2022 2,500.00p 2,549.30p 2,410.00p 2,430.00p 15929
03/02/2022 2,570.00p 2,570.00p 2,460.00p 2,500.00p 4601
02/02/2022 2,540.00p 2,541.24p 2,513.00p 2,535.00p 5598
01/02/2022 2,540.00p 2,570.00p 2,520.00p 2,540.00p 3311
31/01/2022 2,500.00p 2,590.00p 2,500.00p 2,540.00p 20148
28/01/2022 2,460.00p 2,500.00p 2,375.40p 2,490.00p 4358
27/01/2022 2,460.00p 2,492.00p 2,400.00p 2,400.00p 4942
26/01/2022 2,500.00p 2,530.00p 2,470.00p 2,520.00p 5418
25/01/2022 2,480.00p 2,510.00p 2,430.00p 2,430.00p 2676
24/01/2022 2,550.00p 2,600.40p 2,480.00p 2,480.00p 6938
21/01/2022 2,600.00p 2,620.00p 2,540.00p 2,620.00p 8182
20/01/2022 2,680.00p 2,700.00p 2,610.00p 2,610.00p 13354
19/01/2022 2,590.00p 2,700.00p 2,560.00p 2,675.00p 9791
18/01/2022 2,620.00p 2,637.00p 2,590.00p 2,635.00p 4025
17/01/2022 2,620.00p 2,641.61p 2,610.00p 2,620.00p 4575
14/01/2022 2,600.00p 2,616.00p 2,556.59p 2,580.00p 1732
13/01/2022 2,650.00p 2,672.50p 2,620.00p 2,645.00p 3360
12/01/2022 2,680.00p 2,725.00p 2,650.00p 2,650.00p 21402
10/01/2022 2,600.00p 2,680.00p 2,600.00p 2,680.00p 26138
07/01/2022 2,660.00p 2,660.00p 2,612.40p 2,630.00p 13510
06/01/2022 2,630.00p 2,730.00p 2,617.20p 2,660.00p 2661
05/01/2022 2,680.00p 2,700.00p 2,600.00p 2,600.00p 3151
04/01/2022 2,670.00p 2,790.00p 2,670.00p 2,730.00p 1742
03/01/2022 2,730.00p 2,730.00p 2,636.00p 2,670.00p 404
31/12/2021 2,730.00p 2,730.00p 2,636.00p 2,670.00p 404
30/12/2021 2,645.00p 2,770.00p 2,623.00p 2,770.00p 1351
29/12/2021 2,670.00p 2,708.50p 2,657.80p 2,670.00p 431
28/12/2021 2,670.00p 2,719.50p 2,670.00p 2,700.00p 1808
27/12/2021 2,670.00p 2,719.50p 2,670.00p 2,700.00p 1808
24/12/2021 2,670.00p 2,719.50p 2,670.00p 2,700.00p 1808
23/12/2021 2,640.00p 2,730.00p 2,600.00p 2,730.00p 6717
22/12/2021 2,670.00p 2,730.00p 2,600.00p 2,635.00p 4993
21/12/2021 2,680.00p 2,680.00p 2,628.00p 2,660.00p 2222
20/12/2021 2,650.00p 2,780.00p 2,600.00p 2,740.00p 8072
17/12/2021 2,650.00p 2,680.00p 2,600.00p 2,640.00p 5737
16/12/2021 2,650.00p 2,700.00p 2,560.00p 2,690.00p 4264
15/12/2021 2,650.00p 2,680.00p 2,645.00p 2,680.00p 720
14/12/2021 2,660.00p 2,679.00p 2,641.00p 2,660.00p 1925
13/12/2021 2,690.00p 2,710.00p 2,610.00p 2,710.00p 11355
10/12/2021 2,650.00p 2,700.00p 2,620.00p 2,640.00p 5152
09/12/2021 2,640.00p 2,700.00p 2,619.00p 2,660.00p 14247
08/12/2021 2,640.00p 2,780.00p 2,561.32p 2,700.00p 10927
07/12/2021 2,550.00p 2,720.00p 2,550.00p 2,550.00p 4367
06/12/2021 2,750.00p 2,750.00p 2,650.00p 2,650.00p 13069
03/12/2021 2,680.00p 2,730.00p 2,622.70p 2,730.00p 3310
02/12/2021 2,740.00p 2,740.00p 2,680.00p 2,680.00p 1512
01/12/2021 2,740.00p 2,750.00p 2,650.00p 2,750.00p 98966
30/11/2021 2,660.00p 2,750.00p 2,620.00p 2,700.00p 29075
29/11/2021 2,620.00p 2,720.00p 2,584.60p 2,680.00p 4054
26/11/2021 2,610.00p 2,700.00p 2,580.00p 2,600.00p 2088
25/11/2021 2,690.00p 2,790.00p 2,650.00p 2,650.00p 2617
24/11/2021 2,690.00p 2,745.00p 2,670.00p 2,670.00p 7645
23/11/2021 2,660.00p 2,746.00p 2,610.00p 2,700.00p 2666
22/11/2021 2,690.00p 2,749.00p 2,650.00p 2,710.00p 21414
19/11/2021 2,800.00p 2,800.00p 2,620.00p 2,720.00p 8145
18/11/2021 2,700.00p 2,755.00p 2,670.00p 2,670.00p 16760
17/11/2021 2,700.00p 2,800.00p 2,675.00p 2,800.00p 7001
16/11/2021 2,700.00p 2,800.00p 2,629.00p 2,790.00p 2562
15/11/2021 2,700.00p 2,731.50p 2,660.00p 2,660.00p 1868
12/11/2021 2,700.00p 2,720.00p 2,655.00p 2,720.00p 17727
11/11/2021 2,690.00p 2,746.00p 2,681.21p 2,740.00p 2409
10/11/2021 2,690.00p 2,746.00p 2,629.00p 2,700.00p 9133
09/11/2021 2,700.00p 2,750.00p 2,620.00p 2,620.00p 8384
08/11/2021 2,750.00p 2,779.10p 2,620.00p 2,700.00p 4472
05/11/2021 2,720.00p 2,770.20p 2,665.00p 2,690.00p 5661
04/11/2021 2,730.00p 2,800.00p 2,655.00p 2,710.00p 8241
03/11/2021 2,660.00p 2,713.50p 2,650.00p 2,705.00p 15915
02/11/2021 2,600.00p 2,700.00p 2,600.00p 2,655.00p 4990
01/11/2021 2,740.00p 2,759.80p 2,600.00p 2,600.00p 14054
29/10/2021 2,790.00p 2,790.00p 2,611.76p 2,790.00p 5457
28/10/2021 2,790.00p 2,790.00p 2,600.00p 2,705.00p 31326
27/10/2021 2,690.00p 2,690.00p 2,615.00p 2,690.00p 2524
26/10/2021 2,620.00p 2,750.10p 2,600.00p 2,625.00p 8502

*Close Price adjusted for both dividends and splits