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
05/08/2020 1,705.00p 1,749.00p 1,700.00p 1,700.00p 62276
04/08/2020 1,710.00p 1,750.00p 1,705.00p 1,730.00p 3165
03/08/2020 1,705.00p 1,750.00p 1,700.00p 1,725.00p 3485
31/07/2020 1,670.00p 1,725.00p 1,705.45p 1,725.00p 455
30/07/2020 1,670.00p 1,735.00p 1,667.50p 1,725.00p 53401
29/07/2020 1,685.00p 1,745.00p 1,682.50p 1,717.50p 1245
28/07/2020 1,705.00p 1,750.00p 1,685.40p 1,750.00p 6944
24/07/2020 1,710.00p 1,710.00p 1,638.40p 1,685.00p 11303
23/07/2020 1,700.00p 1,722.00p 1,643.60p 1,695.00p 1067
22/07/2020 1,700.00p 1,700.00p 1,620.00p 1,700.00p 1272
21/07/2020 1,615.00p 1,695.00p 1,615.00p 1,657.50p 202
20/07/2020 1,665.00p 1,670.00p 1,561.05p 1,660.00p 3572
17/07/2020 1,570.00p 1,660.25p 1,566.00p 1,617.50p 1820
16/07/2020 1,635.00p 1,640.00p 1,570.00p 1,600.00p 3158
15/07/2020 1,555.00p 1,627.00p 1,545.00p 1,595.00p 6839
14/07/2020 1,590.00p 1,640.00p 1,562.40p 1,640.00p 10936
13/07/2020 1,590.00p 1,647.50p 1,590.00p 1,647.50p 2307
10/07/2020 1,695.00p 1,695.00p 1,590.00p 1,600.00p 3933
09/07/2020 1,650.00p 1,650.01p 1,610.00p 1,610.00p 8056
08/07/2020 1,640.00p 1,700.00p 1,637.00p 1,670.00p 3920
07/07/2020 1,625.00p 1,655.00p 1,620.00p 1,645.00p 4280
06/07/2020 1,610.00p 1,695.00p 1,600.00p 1,662.50p 1974
03/07/2020 1,625.00p 1,640.00p 1,586.90p 1,640.00p 2320
02/07/2020 1,600.00p 1,640.00p 1,600.00p 1,640.00p 4201
01/07/2020 1,605.00p 1,652.50p 1,600.00p 1,650.00p 1671
30/06/2020 1,655.00p 1,694.05p 1,600.00p 1,660.00p 5999
29/06/2020 1,650.00p 1,688.00p 1,600.00p 1,680.00p 49774
26/06/2020 1,690.00p 1,690.00p 1,650.00p 1,677.50p 22442
25/06/2020 1,655.00p 1,690.00p 1,650.00p 1,670.00p 8687
24/06/2020 1,700.00p 1,700.00p 1,650.00p 1,682.50p 9579
23/06/2020 1,660.00p 1,705.00p 1,610.00p 1,705.00p 6927
22/06/2020 1,625.00p 1,670.00p 1,605.00p 1,655.00p 1336
19/06/2020 1,625.00p 1,670.00p 1,585.40p 1,670.00p 4144
18/06/2020 1,665.00p 1,665.00p 1,610.45p 1,650.00p 6076
17/06/2020 1,665.00p 1,665.00p 1,605.50p 1,650.00p 10040
16/06/2020 1,620.00p 1,665.00p 1,605.00p 1,635.00p 4109
15/06/2020 1,575.00p 1,575.00p 1,523.10p 1,575.00p 4535
12/06/2020 1,505.00p 1,542.50p 1,500.00p 1,542.50p 587
11/06/2020 1,560.00p 1,568.50p 1,505.00p 1,522.50p 987
10/06/2020 1,570.00p 1,591.40p 1,560.00p 1,560.00p 3416
09/06/2020 1,600.00p 1,656.15p 1,560.00p 1,560.00p 74652
08/06/2020 1,655.00p 1,663.80p 1,587.50p 1,655.00p 2822
05/06/2020 1,605.00p 1,680.00p 1,601.30p 1,655.00p 14847
04/06/2020 1,505.00p 1,605.00p 1,505.00p 1,605.00p 849
03/06/2020 1,515.00p 1,600.00p 1,515.00p 1,577.50p 3572
02/06/2020 1,500.00p 1,525.00p 1,499.99p 1,525.00p 7192
01/06/2020 1,520.00p 1,515.00p 1,450.00p 1,482.50p 733
29/05/2020 1,520.00p 1,520.00p 1,439.00p 1,520.00p 52582
28/05/2020 1,440.00p 1,500.00p 1,430.00p 1,470.00p 18903
27/05/2020 1,395.00p 1,440.00p 1,380.00p 1,407.50p 12420
26/05/2020 1,385.00p 1,440.50p 1,330.00p 1,400.00p 3751
25/05/2020 1,400.00p 1,400.00p 1,355.00p 1,375.00p 1322
22/05/2020 1,400.00p 1,400.00p 1,355.00p 1,375.00p 1322
21/05/2020 1,415.00p 1,465.00p 1,380.00p 1,455.00p 3234
20/05/2020 1,450.00p 1,469.40p 1,405.00p 1,415.00p 57614
19/05/2020 1,445.00p 1,465.20p 1,420.00p 1,450.00p 105688
18/05/2020 1,450.00p 1,450.00p 1,435.00p 1,435.00p 5317
15/05/2020 1,420.00p 1,450.00p 1,400.00p 1,440.00p 7944
14/05/2020 1,450.00p 1,450.00p 1,400.00p 1,450.00p 8043
13/05/2020 1,440.00p 1,450.00p 1,410.85p 1,447.50p 25305
12/05/2020 1,440.00p 1,450.00p 1,400.00p 1,400.00p 34198
11/05/2020 1,455.00p 1,494.55p 1,270.65p 1,435.00p 7468
08/05/2020 1,520.00p 1,525.00p 1,450.00p 1,475.00p 107343
07/05/2020 1,520.00p 1,525.00p 1,450.00p 1,475.00p 107343
06/05/2020 1,530.00p 1,525.00p 1,505.00p 1,517.50p 1823
05/05/2020 1,530.00p 1,530.00p 1,480.00p 1,505.00p 574
04/05/2020 1,550.00p 1,530.00p 1,485.00p 1,510.00p 12456
01/05/2020 1,550.00p 1,550.00p 1,505.00p 1,535.00p 9802
30/04/2020 1,545.00p 1,550.00p 1,485.00p 1,515.00p 24282
29/04/2020 1,540.00p 1,559.65p 1,517.80p 1,525.00p 4594
28/04/2020 1,530.00p 1,540.00p 1,510.00p 1,510.00p 3707
27/04/2020 1,500.00p 1,540.00p 1,450.00p 1,480.00p 5227
24/04/2020 1,480.00p 1,500.00p 1,475.00p 1,480.00p 5160
23/04/2020 1,480.00p 1,500.00p 1,430.00p 1,430.00p 6327
22/04/2020 1,500.00p 1,500.00p 1,430.00p 1,465.00p 133535
21/04/2020 1,500.00p 1,500.00p 1,455.00p 1,500.00p 3117
20/04/2020 1,430.00p 1,500.00p 1,430.00p 1,470.00p 1086
17/04/2020 1,495.00p 1,506.80p 1,425.00p 1,480.00p 10361
16/04/2020 1,520.00p 1,520.00p 1,480.00p 1,495.00p 20197
15/04/2020 1,450.00p 1,570.00p 1,450.00p 1,550.00p 636
14/04/2020 1,500.00p 1,570.00p 1,442.80p 1,475.00p 4153
09/04/2020 1,400.00p 1,500.00p 1,400.00p 1,450.00p 3046
08/04/2020 1,445.00p 1,500.00p 1,386.15p 1,440.00p 5598
07/04/2020 1,305.00p 1,415.00p 1,305.00p 1,385.00p 21887
06/04/2020 1,395.00p 1,395.00p 1,330.00p 1,362.50p 4050
03/04/2020 1,355.00p 1,425.00p 1,350.00p 1,410.00p 21288
02/04/2020 1,445.00p 1,450.00p 1,405.00p 1,450.00p 4756
01/04/2020 1,435.00p 1,489.40p 1,425.00p 1,460.00p 8686
31/03/2020 1,435.00p 1,540.00p 1,430.00p 1,465.00p 4250
30/03/2020 1,540.00p 1,540.00p 1,435.00p 1,465.00p 5348
27/03/2020 1,475.00p 1,513.40p 1,455.00p 1,467.50p 2315
26/03/2020 1,540.00p 1,540.00p 1,480.00p 1,480.00p 13852
25/03/2020 1,450.00p 1,560.00p 1,368.15p 1,450.00p 17428
24/03/2020 1,450.00p 1,510.00p 1,386.15p 1,510.00p 4008
23/03/2020 1,345.00p 1,425.00p 1,267.00p 1,425.00p 6283
20/03/2020 1,300.00p 1,370.00p 1,255.45p 1,320.00p 8175
19/03/2020 1,550.00p 1,550.25p 1,300.00p 1,300.00p 14113
18/03/2020 1,615.00p 1,649.50p 1,575.00p 1,575.00p 773
17/03/2020 1,740.00p 1,798.65p 1,650.00p 1,650.00p 4668
16/03/2020 1,710.00p 1,795.00p 1,680.00p 1,795.00p 8285
13/03/2020 1,725.00p 1,750.00p 1,606.15p 1,750.00p 31174
12/03/2020 1,650.00p 1,694.30p 1,625.00p 1,650.00p 22463
11/03/2020 1,720.00p 1,744.55p 1,668.50p 1,725.00p 4482
10/03/2020 1,720.00p 1,721.25p 1,625.00p 1,700.00p 2039
09/03/2020 1,725.00p 1,795.00p 1,715.00p 1,715.00p 3566
06/03/2020 1,855.00p 1,855.00p 1,749.71p 1,800.00p 1920
05/03/2020 1,900.00p 1,910.50p 1,750.00p 1,840.00p 4490
04/03/2020 1,950.00p 1,975.00p 1,885.00p 1,897.50p 3782
03/03/2020 2,000.00p 2,060.00p 1,950.00p 1,987.50p 1695
02/03/2020 2,100.00p 2,100.00p 1,990.00p 2,000.00p 4566
28/02/2020 1,990.00p 2,100.00p 1,990.00p 2,070.00p 1140
27/02/2020 2,010.00p 2,118.40p 1,990.00p 1,990.00p 1919
26/02/2020 2,150.00p 2,170.00p 2,050.00p 2,050.00p 1105
25/02/2020 2,150.00p 2,170.00p 2,150.00p 2,165.00p 48700
24/02/2020 2,150.00p 2,175.00p 2,123.40p 2,150.00p 7721
21/02/2020 2,120.00p 2,174.00p 2,120.00p 2,120.00p 1017
20/02/2020 2,120.00p 2,175.00p 2,119.60p 2,160.00p 6886
19/02/2020 2,120.00p 2,180.00p 2,120.00p 2,160.00p 2370
18/02/2020 2,110.00p 2,169.20p 2,100.00p 2,155.00p 5539
17/02/2020 2,190.00p 2,200.00p 2,110.00p 2,110.00p 1328
14/02/2020 2,180.00p 2,190.00p 2,143.60p 2,150.00p 125
13/02/2020 2,180.00p 2,187.50p 2,130.60p 2,160.00p 1326
12/02/2020 2,150.00p 2,150.00p 2,080.00p 2,150.00p 1071
11/02/2020 2,080.00p 2,170.00p 2,080.00p 2,105.00p 10293
10/02/2020 2,100.00p 2,075.20p 2,060.50p 2,075.00p 5339
07/02/2020 2,100.00p 2,110.00p 2,080.00p 2,090.00p 5225
06/02/2020 2,110.00p 2,175.00p 2,110.00p 2,150.00p 894
05/02/2020 2,150.00p 2,195.00p 2,070.00p 2,070.00p 2582
04/02/2020 2,150.00p 2,200.00p 2,150.00p 2,200.00p 143
03/02/2020 2,150.00p 2,220.00p 2,150.00p 2,180.00p 18250
31/01/2020 2,140.00p 2,215.00p 2,101.00p 2,180.00p 2707
30/01/2020 2,170.00p 2,200.00p 2,120.60p 2,150.00p 8401
29/01/2020 2,250.00p 2,267.40p 2,120.00p 2,170.00p 13533
28/01/2020 2,290.00p 2,290.00p 2,130.00p 2,250.00p 32501
27/01/2020 2,290.00p 2,350.00p 2,275.00p 2,280.00p 17551
24/01/2020 2,200.00p 2,300.00p 2,141.50p 2,300.00p 9097
23/01/2020 2,010.00p 2,160.00p 2,133.00p 2,160.00p 1258
22/01/2020 2,010.00p 2,150.00p 2,056.51p 2,095.00p 6056
21/01/2020 2,010.00p 2,150.00p 2,046.40p 2,115.00p 1614
20/01/2020 2,010.00p 2,142.25p 2,000.00p 2,050.00p 4222
17/01/2020 2,040.00p 2,180.00p 2,010.00p 2,095.00p 12981
16/01/2020 2,140.00p 2,190.00p 2,060.00p 2,095.00p 22798
15/01/2020 2,300.00p 2,320.00p 2,200.00p 2,200.00p 15952
14/01/2020 2,240.00p 2,250.00p 2,230.00p 2,240.00p 1159
13/01/2020 2,280.00p 2,280.00p 2,200.00p 2,240.00p 1542
10/01/2020 2,180.00p 2,250.00p 2,177.50p 2,240.00p 15491
09/01/2020 2,110.00p 2,228.00p 2,110.00p 2,180.00p 2377
08/01/2020 2,100.00p 2,224.40p 2,100.00p 2,175.00p 22573
07/01/2020 2,110.00p 2,224.40p 2,100.00p 2,175.00p 1196
06/01/2020 2,180.00p 2,215.60p 2,110.00p 2,170.00p 2375
03/01/2020 2,140.00p 2,250.00p 2,100.00p 2,195.00p 5077
02/01/2020 2,050.00p 2,174.40p 2,050.00p 2,050.00p 2263
31/12/2019 2,140.00p 2,175.20p 2,100.00p 2,145.00p 7374
30/12/2019 2,140.00p 2,140.00p 2,066.30p 2,115.00p 612
27/12/2019 2,100.00p 2,124.40p 2,020.00p 2,105.00p 407
24/12/2019 2,100.00p 2,125.00p 2,010.00p 2,125.00p 4394
23/12/2019 2,060.00p 2,100.00p 2,060.00p 2,090.00p 5253
20/12/2019 2,050.00p 2,100.00p 1,995.00p 2,047.50p 9204
19/12/2019 2,050.00p 2,040.40p 1,983.30p 2,012.50p 7667
18/12/2019 2,050.00p 2,043.40p 1,995.00p 2,020.00p 650
17/12/2019 2,050.00p 2,050.00p 1,965.00p 2,000.00p 1273
16/12/2019 2,020.00p 2,050.00p 1,950.00p 1,990.00p 5723
13/12/2019 1,835.00p 2,000.00p 1,805.00p 1,962.50p 8391
12/12/2019 1,760.00p 1,815.00p 1,760.00p 1,760.00p 1715
11/12/2019 1,800.00p 1,840.00p 1,775.00p 1,775.00p 4501
10/12/2019 1,845.00p 1,860.00p 1,800.00p 1,800.00p 4802
09/12/2019 1,815.00p 1,892.00p 1,815.00p 1,815.00p 2488
06/12/2019 1,900.00p 1,950.00p 1,785.00p 1,875.00p 2237
05/12/2019 1,815.00p 1,840.00p 1,785.00p 1,840.00p 1955
04/12/2019 1,860.00p 1,877.00p 1,800.00p 1,805.00p 18895
03/12/2019 1,860.00p 1,895.00p 1,768.10p 1,840.00p 1526
02/12/2019 1,920.00p 1,927.00p 1,795.00p 1,850.00p 5436
29/11/2019 1,905.00p 1,945.00p 1,840.10p 1,907.50p 18339
28/11/2019 1,850.00p 1,950.00p 1,825.00p 1,950.00p 5915
27/11/2019 1,835.00p 1,885.00p 1,770.00p 1,885.00p 10219
26/11/2019 1,875.00p 1,875.00p 1,780.00p 1,875.00p 3145
25/11/2019 1,825.00p 1,855.00p 1,748.80p 1,797.50p 1043
22/11/2019 1,825.00p 1,850.00p 1,757.25p 1,850.00p 381173
21/11/2019 1,825.00p 1,825.00p 1,793.40p 1,825.00p 1345
20/11/2019 1,810.00p 1,825.00p 1,790.00p 1,807.50p 1958
19/11/2019 1,810.00p 1,825.00p 1,797.35p 1,825.00p 1225
18/11/2019 1,795.00p 1,895.00p 1,795.00p 1,830.00p 5298
15/11/2019 1,830.00p 1,830.00p 1,805.00p 1,815.00p 2783
14/11/2019 1,820.00p 1,850.00p 1,805.00p 1,820.00p 13305
13/11/2019 1,845.00p 1,865.00p 1,800.00p 1,815.00p 8178
12/11/2019 1,790.00p 1,871.00p 1,790.00p 1,805.00p 1949
11/11/2019 1,835.00p 1,880.00p 1,800.00p 1,800.00p 4710
08/11/2019 1,850.00p 1,940.00p 1,815.00p 1,870.00p 2116
07/11/2019 1,937.50p 1,950.00p 1,870.00p 1,900.00p 1097
06/11/2019 1,945.00p 1,950.00p 1,870.00p 1,870.00p 2426
05/11/2019 1,900.00p 1,920.00p 1,880.00p 1,915.00p 3582
04/11/2019 1,920.00p 1,950.00p 1,901.05p 1,910.00p 49235
01/11/2019 1,890.00p 1,925.00p 1,890.00p 1,890.00p 739
31/10/2019 1,890.00p 1,950.00p 1,890.00p 1,950.00p 889
30/10/2019 1,945.00p 1,945.00p 1,815.00p 1,880.00p 6003
29/10/2019 1,950.00p 2,013.00p 1,845.00p 1,897.50p 13320
28/10/2019 2,010.00p 2,018.00p 1,900.00p 1,900.00p 2041
25/10/2019 2,000.00p 2,050.00p 1,950.00p 2,000.00p 28874
24/10/2019 2,030.00p 2,090.00p 1,961.00p 2,022.50p 26603
23/10/2019 2,080.00p 2,100.00p 2,080.00p 2,090.00p 2131

*Close Price adjusted for both dividends and splits