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
25/10/2021 2,690.00p 2,715.00p 2,610.00p 2,610.00p 3712
22/10/2021 2,680.00p 2,690.00p 2,600.00p 2,680.00p 63086
21/10/2021 2,700.00p 2,790.00p 2,611.76p 2,650.00p 99205
20/10/2021 2,610.00p 2,790.00p 2,610.00p 2,700.00p 5297
19/10/2021 2,790.00p 2,790.00p 2,650.00p 2,675.00p 26792
18/10/2021 2,740.00p 2,785.74p 2,697.10p 2,750.00p 6339
15/10/2021 2,700.00p 2,770.00p 2,660.00p 2,660.00p 14161
14/10/2021 2,680.00p 2,700.00p 2,595.00p 2,650.00p 25510
13/10/2021 2,650.00p 2,690.00p 2,600.00p 2,645.00p 4323
12/10/2021 2,690.00p 2,690.00p 2,510.00p 2,625.00p 6564
11/10/2021 2,600.00p 2,700.00p 2,510.00p 2,700.00p 9558
08/10/2021 2,550.00p 2,670.00p 2,539.70p 2,600.00p 33034
07/10/2021 2,510.00p 2,580.00p 2,482.04p 2,550.00p 17739
06/10/2021 2,480.00p 2,570.00p 2,450.00p 2,490.00p 6919
05/10/2021 2,510.00p 2,550.00p 2,456.20p 2,510.00p 48956
04/10/2021 2,470.00p 2,550.00p 2,443.00p 2,510.00p 13130
01/10/2021 2,520.00p 2,550.00p 2,460.00p 2,460.00p 5908
30/09/2021 2,500.00p 2,550.00p 2,410.00p 2,530.00p 33971
29/09/2021 2,480.00p 2,549.50p 2,410.00p 2,480.00p 5158
28/09/2021 2,360.00p 2,459.00p 2,350.00p 2,410.00p 12813
27/09/2021 2,370.00p 2,468.50p 2,360.00p 2,420.00p 18437
24/09/2021 2,380.00p 2,419.71p 2,355.50p 2,375.00p 5851
23/09/2021 2,400.00p 2,438.80p 2,370.00p 2,380.00p 5606
22/09/2021 2,330.00p 2,460.00p 2,305.00p 2,380.00p 38121
21/09/2021 2,300.00p 2,400.00p 2,300.00p 2,350.00p 26807
20/09/2021 2,330.00p 2,460.00p 2,300.00p 2,315.00p 4010
17/09/2021 2,360.00p 2,460.00p 2,310.00p 2,420.00p 6008
16/09/2021 2,390.00p 2,420.00p 2,340.00p 2,345.00p 43786
15/09/2021 2,340.00p 2,389.40p 2,310.00p 2,365.00p 2135
14/09/2021 2,350.00p 2,400.00p 2,300.00p 2,325.00p 8577
13/09/2021 2,420.00p 2,420.00p 2,355.00p 2,355.00p 839
10/09/2021 2,420.00p 2,520.00p 2,270.00p 2,350.00p 6195
09/09/2021 2,410.00p 2,510.00p 2,391.00p 2,510.00p 10097
08/09/2021 2,460.00p 2,463.90p 2,400.00p 2,400.00p 3971
07/09/2021 2,440.00p 2,478.74p 2,400.00p 2,470.00p 2158
06/09/2021 2,490.00p 2,640.00p 2,400.00p 2,445.00p 6849
03/09/2021 2,630.00p 2,640.00p 2,470.00p 2,565.00p 6343
02/09/2021 2,440.00p 2,680.00p 2,440.00p 2,680.00p 31916
01/09/2021 2,370.00p 2,530.00p 2,450.00p 2,490.00p 4175
31/08/2021 2,370.00p 2,510.00p 2,370.00p 2,370.00p 10302
30/08/2021 2,450.00p 2,500.00p 2,360.90p 2,460.00p 6297
27/08/2021 2,450.00p 2,500.00p 2,360.90p 2,460.00p 6297
26/08/2021 2,360.00p 2,440.00p 2,290.00p 2,380.00p 5734
25/08/2021 2,360.00p 2,448.40p 2,290.00p 2,370.00p 1408
24/08/2021 2,360.00p 2,400.00p 2,300.00p 2,345.00p 1342
23/08/2021 2,360.00p 2,365.00p 2,291.60p 2,365.00p 991
20/08/2021 2,360.00p 2,360.90p 2,313.60p 2,320.00p 1918
19/08/2021 2,380.00p 2,440.00p 2,319.80p 2,360.00p 6485
18/08/2021 2,440.00p 2,469.30p 2,400.70p 2,450.00p 1419
17/08/2021 2,440.00p 2,538.50p 2,411.30p 2,475.00p 1360
16/08/2021 2,440.00p 2,520.00p 2,429.64p 2,465.00p 1485
13/08/2021 2,440.00p 2,469.40p 2,440.00p 2,440.00p 6462
12/08/2021 2,440.00p 2,480.00p 2,390.00p 2,480.00p 4635
11/08/2021 2,500.00p 2,500.00p 2,440.00p 2,445.00p 9244
10/08/2021 2,500.00p 2,570.00p 2,460.00p 2,500.00p 7362
09/08/2021 2,530.00p 2,530.00p 2,410.90p 2,450.00p 88081
06/08/2021 2,470.00p 2,520.00p 2,400.00p 2,500.00p 4341
05/08/2021 2,390.00p 2,460.00p 2,390.00p 2,450.00p 6053
04/08/2021 2,410.00p 2,448.00p 2,358.00p 2,415.00p 2489
03/08/2021 2,440.00p 2,448.40p 2,400.00p 2,400.00p 2875
02/08/2021 2,370.00p 2,450.00p 2,330.00p 2,440.00p 5015
30/07/2021 2,400.00p 2,460.00p 2,350.00p 2,435.00p 1111
29/07/2021 2,470.00p 2,470.00p 2,410.60p 2,450.00p 2613
28/07/2021 2,390.00p 2,430.50p 2,340.00p 2,395.00p 12133
27/07/2021 2,400.00p 2,400.00p 2,320.00p 2,370.00p 3325
26/07/2021 2,350.00p 2,400.00p 2,300.50p 2,400.00p 4922
23/07/2021 2,300.00p 2,347.90p 2,293.60p 2,325.00p 2328
22/07/2021 2,300.00p 2,350.00p 2,300.00p 2,320.00p 6488
21/07/2021 2,320.00p 2,349.40p 2,300.00p 2,315.00p 1604
20/07/2021 2,320.00p 2,336.85p 2,280.60p 2,320.00p 3563
19/07/2021 2,340.00p 2,337.50p 2,290.50p 2,305.00p 1667
16/07/2021 2,340.00p 2,340.00p 2,299.50p 2,315.00p 27354
15/07/2021 2,300.00p 2,330.00p 2,300.00p 2,310.00p 14475
14/07/2021 2,290.00p 2,325.00p 2,290.00p 2,300.00p 1130
13/07/2021 2,360.00p 2,359.20p 2,280.80p 2,315.00p 7348
12/07/2021 2,360.00p 2,360.00p 2,270.00p 2,290.00p 4697
09/07/2021 2,300.00p 2,321.00p 2,290.00p 2,300.00p 1624
08/07/2021 2,290.00p 2,350.00p 2,290.00p 2,320.00p 2682
07/07/2021 2,360.00p 2,314.00p 2,295.00p 2,295.00p 666
06/07/2021 2,360.00p 2,370.00p 2,250.00p 2,285.00p 3326
05/07/2021 2,200.00p 2,315.00p 2,238.60p 2,285.00p 2591
02/07/2021 2,200.00p 2,300.00p 2,200.00p 2,275.00p 6102
01/07/2021 2,340.00p 2,340.00p 2,211.30p 2,275.00p 12019
30/06/2021 2,230.00p 2,310.40p 2,230.00p 2,285.00p 3132
29/06/2021 2,240.00p 2,313.70p 2,240.00p 2,295.00p 8698
28/06/2021 2,240.00p 2,307.00p 2,200.00p 2,260.00p 2337
25/06/2021 2,220.00p 2,300.40p 2,220.00p 2,245.00p 15883
24/06/2021 2,210.00p 2,340.00p 2,210.00p 2,300.00p 2122
23/06/2021 2,230.00p 2,300.00p 2,210.00p 2,275.00p 101557
22/06/2021 2,270.00p 2,270.00p 2,210.04p 2,250.00p 15304
21/06/2021 2,230.00p 2,290.00p 2,210.00p 2,250.00p 6478
18/06/2021 2,220.00p 2,275.25p 2,220.00p 2,235.00p 36761
17/06/2021 2,260.00p 2,295.00p 2,230.04p 2,295.00p 1921
16/06/2021 2,240.00p 2,360.00p 2,230.00p 2,265.00p 5086
15/06/2021 2,290.00p 2,290.00p 2,240.00p 2,240.00p 2168
14/06/2021 2,250.00p 2,280.00p 2,190.00p 2,200.00p 4880
11/06/2021 2,210.00p 2,280.25p 2,210.00p 2,210.00p 22321
10/06/2021 2,230.00p 2,300.00p 2,200.00p 2,240.00p 97950
09/06/2021 2,250.00p 2,311.50p 2,230.00p 2,230.00p 708
08/06/2021 2,290.00p 2,390.00p 2,280.00p 2,280.00p 3222
07/06/2021 2,360.00p 2,410.00p 2,350.00p 2,400.00p 6482
04/06/2021 2,280.00p 2,370.00p 2,210.00p 2,365.00p 7305
03/06/2021 2,270.00p 2,285.00p 2,220.00p 2,285.00p 1213
02/06/2021 2,200.00p 2,259.50p 2,200.00p 2,240.00p 11267
01/06/2021 2,210.00p 2,246.60p 2,200.00p 2,205.00p 19513
31/05/2021 2,200.00p 2,249.70p 2,100.00p 2,175.00p 5077
28/05/2021 2,200.00p 2,249.70p 2,100.00p 2,175.00p 5077
27/05/2021 2,170.00p 2,190.00p 2,135.50p 2,190.00p 6438
26/05/2021 2,260.00p 2,260.00p 2,150.00p 2,170.00p 1524
25/05/2021 2,170.00p 2,250.00p 2,100.00p 2,120.00p 3888
24/05/2021 2,120.00p 2,220.00p 2,090.00p 2,220.00p 29855
21/05/2021 2,030.00p 2,133.90p 2,060.00p 2,115.00p 4141
20/05/2021 2,030.00p 2,160.00p 2,001.50p 2,050.00p 10560
19/05/2021 2,050.00p 2,090.00p 1,975.00p 2,020.00p 2989
18/05/2021 2,010.00p 2,100.00p 2,060.00p 2,060.00p 1610
17/05/2021 2,010.00p 2,100.00p 2,010.00p 2,100.00p 1917
14/05/2021 2,020.00p 2,120.00p 2,010.00p 2,070.00p 7806
13/05/2021 2,040.00p 2,100.00p 2,001.75p 2,040.00p 6670
12/05/2021 2,010.00p 2,099.86p 2,034.75p 2,050.00p 3820
11/05/2021 2,010.00p 2,100.00p 1,985.00p 2,010.00p 3415
10/05/2021 2,090.00p 2,090.00p 2,000.00p 2,000.00p 1918
07/05/2021 2,090.00p 2,090.00p 2,010.80p 2,065.00p 34925
06/05/2021 1,980.00p 2,079.60p 1,910.00p 2,000.00p 6951
05/05/2021 2,090.00p 2,090.00p 1,985.00p 2,040.00p 5790
04/05/2021 2,090.00p 2,090.00p 2,000.00p 2,000.00p 3755
03/05/2021 2,000.00p 2,050.00p 2,000.00p 2,050.00p 4370
30/04/2021 2,000.00p 2,050.00p 2,000.00p 2,050.00p 4370
29/04/2021 2,080.00p 2,090.00p 1,980.00p 2,035.00p 10078
28/04/2021 2,090.00p 2,100.00p 1,980.00p 1,980.00p 2505
27/04/2021 2,080.00p 2,090.00p 2,025.00p 2,090.00p 20270
26/04/2021 2,030.00p 2,100.00p 2,030.00p 2,100.00p 6596
23/04/2021 2,140.00p 2,140.00p 2,040.95p 2,140.00p 26337
22/04/2021 2,070.00p 2,121.00p 2,060.00p 2,100.00p 2590
21/04/2021 2,040.00p 2,150.00p 2,027.66p 2,085.00p 1990
20/04/2021 2,110.00p 2,217.80p 2,060.00p 2,135.00p 11253
19/04/2021 2,120.00p 2,220.00p 2,100.00p 2,150.00p 4057
16/04/2021 2,080.00p 2,119.40p 2,080.00p 2,100.00p 21205
15/04/2021 2,010.00p 2,120.00p 2,010.00p 2,075.00p 68348
14/04/2021 2,090.00p 2,139.50p 2,010.00p 2,010.00p 2639
13/04/2021 2,160.00p 2,160.00p 2,100.00p 2,130.00p 2246
12/04/2021 2,140.00p 2,190.00p 2,090.00p 2,120.00p 2889
09/04/2021 2,090.00p 2,200.00p 2,090.00p 2,145.00p 36671
08/04/2021 2,150.00p 2,200.00p 2,140.00p 2,170.00p 1876
07/04/2021 2,200.00p 2,200.00p 2,100.00p 2,150.00p 84391
06/04/2021 2,180.00p 2,200.00p 2,120.09p 2,160.00p 8545
02/04/2021 2,170.00p 2,189.30p 2,110.00p 2,160.00p 6523
01/04/2021 2,170.00p 2,189.30p 2,110.00p 2,160.00p 6523
31/03/2021 2,190.00p 2,190.00p 2,114.00p 2,155.00p 28107
30/03/2021 2,200.00p 2,200.00p 2,110.00p 2,160.00p 6309
29/03/2021 2,190.00p 2,190.00p 2,100.00p 2,150.00p 1332
26/03/2021 2,190.00p 2,190.00p 2,110.00p 2,140.00p 15129
25/03/2021 2,100.00p 2,200.00p 2,090.00p 2,170.00p 16005
24/03/2021 2,110.00p 2,200.00p 2,090.00p 2,200.00p 10447
23/03/2021 2,110.00p 2,110.00p 2,030.00p 2,060.00p 4853
22/03/2021 2,090.00p 2,120.00p 2,010.00p 2,120.00p 10325
19/03/2021 2,050.00p 2,095.00p 2,050.00p 2,075.00p 6559
18/03/2021 2,060.00p 2,064.40p 2,050.00p 2,060.00p 2963
17/03/2021 2,060.00p 2,099.00p 2,018.40p 2,070.00p 6193
16/03/2021 2,050.00p 2,050.50p 2,000.00p 2,050.00p 22544
15/03/2021 2,050.00p 2,069.40p 1,980.00p 2,040.00p 4031
12/03/2021 2,030.00p 2,050.00p 1,980.00p 2,050.00p 84219
11/03/2021 2,000.00p 2,041.20p 1,995.55p 2,020.00p 98787
10/03/2021 1,990.00p 2,020.00p 1,985.00p 1,985.00p 7938
09/03/2021 1,925.00p 2,019.80p 1,925.00p 2,000.00p 4217
08/03/2021 1,915.00p 2,020.00p 1,905.00p 1,950.00p 2094
05/03/2021 1,920.00p 1,920.00p 1,869.00p 1,920.00p 661
04/03/2021 1,845.00p 1,954.12p 1,845.00p 1,940.00p 1242
03/03/2021 1,855.00p 1,950.00p 1,855.00p 1,870.00p 3289
02/03/2021 1,880.00p 1,955.00p 1,862.60p 1,955.00p 16921
01/03/2021 1,880.00p 1,880.00p 1,853.20p 1,880.00p 4443
26/02/2021 1,865.00p 1,890.00p 1,855.35p 1,870.00p 2187
25/02/2021 1,865.00p 1,935.20p 1,862.60p 1,910.00p 918
24/02/2021 1,865.00p 1,900.10p 1,860.00p 1,870.00p 7345
23/02/2021 1,945.00p 1,952.80p 1,860.00p 1,882.50p 4541
22/02/2021 1,945.00p 1,945.00p 1,860.00p 1,860.00p 33104
19/02/2021 1,955.00p 1,955.00p 1,895.13p 1,950.00p 5660
18/02/2021 1,885.00p 1,953.20p 1,885.00p 1,945.00p 1115
17/02/2021 1,865.00p 1,944.20p 1,865.00p 1,870.00p 1094
16/02/2021 1,950.00p 1,950.00p 1,887.00p 1,895.00p 3331
15/02/2021 1,960.00p 1,960.00p 1,865.00p 1,897.50p 7975
12/02/2021 1,955.00p 1,955.00p 1,875.00p 1,930.00p 6125
11/02/2021 1,900.00p 1,965.00p 1,870.02p 1,950.00p 4422
10/02/2021 1,915.00p 1,915.00p 1,870.00p 1,910.00p 7913
09/02/2021 1,895.00p 1,905.70p 1,870.00p 1,890.00p 4474
08/02/2021 1,900.00p 1,920.00p 1,860.00p 1,900.00p 6165
05/02/2021 1,895.00p 1,900.00p 1,848.50p 1,900.00p 1928
04/02/2021 1,915.00p 1,915.00p 1,806.75p 1,890.00p 47351
03/02/2021 1,800.00p 1,840.00p 1,800.00p 1,810.00p 2233
02/02/2021 1,840.00p 1,850.00p 1,810.00p 1,810.00p 2230
01/02/2021 1,855.00p 1,875.00p 1,835.00p 1,865.00p 5029
29/01/2021 1,880.00p 1,895.10p 1,850.00p 1,850.00p 6552
28/01/2021 1,910.00p 1,910.00p 1,855.00p 1,875.00p 33674
27/01/2021 1,945.00p 1,950.00p 1,864.90p 1,905.00p 25433
26/01/2021 1,885.00p 1,905.00p 1,882.72p 1,905.00p 108764
25/01/2021 1,900.00p 1,900.00p 1,875.00p 1,882.50p 7517
22/01/2021 1,895.00p 1,895.00p 1,850.40p 1,867.50p 2137
21/01/2021 1,860.00p 1,915.00p 1,860.00p 1,905.00p 10703
20/01/2021 1,870.00p 1,890.00p 1,820.00p 1,850.00p 189925
19/01/2021 1,875.00p 1,883.25p 1,840.00p 1,867.50p 2389
18/01/2021 1,880.00p 1,884.30p 1,821.30p 1,845.00p 52456

*Close Price adjusted for both dividends and splits