Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Brown (N.) Group (BWNG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 39.40p | 39.77p | 39.30p | 39.30p | 192594 |
| 23/12/2024 | 39.80p | 39.80p | 39.30p | 39.40p | 172231 |
| 20/12/2024 | 39.20p | 39.80p | 39.20p | 39.80p | 504249 |
| 19/12/2024 | 39.00p | 39.20p | 38.90p | 39.00p | 104632 |
| 18/12/2024 | 39.00p | 39.50p | 38.91p | 39.00p | 72174 |
| 17/12/2024 | 39.50p | 39.50p | 38.80p | 39.00p | 77236 |
| 16/12/2024 | 38.90p | 39.10p | 38.90p | 38.90p | 239241 |
| 13/12/2024 | 38.90p | 39.00p | 38.80p | 39.00p | 101656 |
| 12/12/2024 | 38.90p | 39.50p | 38.90p | 39.30p | 242857 |
| 11/12/2024 | 38.90p | 39.00p | 38.90p | 38.90p | 14460 |
| 10/12/2024 | 38.90p | 39.43p | 38.80p | 38.80p | 32041 |
| 09/12/2024 | 38.80p | 39.00p | 38.80p | 38.80p | 191261 |
| 06/12/2024 | 39.00p | 39.02p | 38.80p | 38.90p | 224909 |
| 05/12/2024 | 39.10p | 39.20p | 38.81p | 39.10p | 183854 |
| 04/12/2024 | 39.30p | 39.50p | 38.80p | 39.20p | 230554 |
| 03/12/2024 | 39.30p | 39.50p | 39.00p | 39.00p | 542802 |
| 02/12/2024 | 39.30p | 39.60p | 39.25p | 39.60p | 103345 |
| 29/11/2024 | 39.20p | 39.50p | 39.20p | 39.50p | 370131 |
| 28/11/2024 | 39.30p | 39.30p | 39.20p | 39.30p | 53061 |
| 27/11/2024 | 39.50p | 39.50p | 39.20p | 39.20p | 38566 |
| 26/11/2024 | 39.20p | 39.40p | 39.20p | 39.30p | 61849 |
| 25/11/2024 | 39.20p | 39.40p | 39.20p | 39.30p | 34235 |
| 22/11/2024 | 39.30p | 39.40p | 39.25p | 39.30p | 265338 |
| 21/11/2024 | 39.40p | 39.50p | 39.20p | 39.20p | 42727 |
| 20/11/2024 | 39.30p | 39.50p | 39.20p | 39.20p | 124014 |
| 19/11/2024 | 39.30p | 39.50p | 39.20p | 39.20p | 437388 |
| 18/11/2024 | 39.50p | 39.50p | 39.20p | 39.20p | 1183792 |
| 15/11/2024 | 39.20p | 39.50p | 39.20p | 39.35p | 160663 |
| 14/11/2024 | 39.20p | 39.50p | 39.20p | 39.20p | 181737 |
| 13/11/2024 | 39.30p | 39.30p | 39.20p | 39.20p | 78107 |
| 12/11/2024 | 39.30p | 39.50p | 39.20p | 39.30p | 159023 |
| 11/11/2024 | 39.20p | 39.50p | 39.10p | 39.20p | 267492 |
| 08/11/2024 | 39.10p | 39.50p | 39.10p | 39.20p | 299405 |
| 07/11/2024 | 39.30p | 39.30p | 39.00p | 39.20p | 348054 |
| 06/11/2024 | 39.00p | 39.50p | 39.00p | 39.00p | 53041 |
| 05/11/2024 | 39.10p | 39.40p | 39.00p | 39.00p | 72158 |
| 04/11/2024 | 39.00p | 39.50p | 39.00p | 39.10p | 365932 |
| 01/11/2024 | 39.00p | 39.50p | 39.00p | 39.20p | 38367 |
| 31/10/2024 | 39.30p | 39.30p | 39.00p | 39.30p | 1319539 |
| 30/10/2024 | 39.00p | 39.40p | 39.00p | 39.10p | 1020625 |
| 29/10/2024 | 39.20p | 39.30p | 39.00p | 39.00p | 895546 |
| 28/10/2024 | 39.20p | 39.41p | 39.00p | 39.00p | 1815879 |
| 25/10/2024 | 39.20p | 39.40p | 39.10p | 39.20p | 1397383 |
| 24/10/2024 | 39.20p | 39.40p | 39.20p | 39.20p | 2210155 |
| 23/10/2024 | 39.20p | 39.40p | 39.20p | 39.30p | 527839 |
| 22/10/2024 | 39.20p | 39.40p | 39.10p | 39.40p | 1069485 |
| 21/10/2024 | 39.00p | 39.80p | 39.00p | 39.40p | 5659839 |
| 18/10/2024 | 38.70p | 39.65p | 38.60p | 39.10p | 10388018 |
| 17/10/2024 | 38.10p | 39.00p | 38.00p | 38.70p | 29941468 |
| 16/10/2024 | 27.00p | 28.10p | 26.25p | 27.00p | 212111 |
| 15/10/2024 | 28.90p | 28.90p | 26.10p | 26.50p | 141357 |
| 14/10/2024 | 28.90p | 28.90p | 27.00p | 27.70p | 31879 |
| 11/10/2024 | 28.60p | 29.90p | 26.50p | 28.00p | 870751 |
| 10/10/2024 | 28.00p | 30.26p | 27.50p | 29.30p | 1433907 |
| 09/10/2024 | 26.80p | 28.00p | 26.10p | 28.00p | 309449 |
| 08/10/2024 | 26.10p | 27.90p | 26.01p | 27.40p | 446001 |
| 07/10/2024 | 26.50p | 28.00p | 26.24p | 28.00p | 341127 |
| 04/10/2024 | 24.90p | 26.55p | 24.60p | 26.50p | 559952 |
| 03/10/2024 | 24.30p | 25.90p | 23.50p | 25.50p | 521452 |
| 02/10/2024 | 23.70p | 24.70p | 23.10p | 24.70p | 123433 |
| 01/10/2024 | 24.00p | 25.00p | 24.00p | 25.00p | 30324 |
| 30/09/2024 | 24.00p | 25.00p | 22.90p | 25.00p | 100681 |
| 27/09/2024 | 25.00p | 25.00p | 23.90p | 24.90p | 83124 |
| 26/09/2024 | 24.00p | 25.00p | 23.30p | 25.00p | 12101 |
| 25/09/2024 | 24.50p | 25.00p | 22.88p | 25.00p | 14937 |
| 24/09/2024 | 25.00p | 25.00p | 23.60p | 25.00p | 10345 |
| 23/09/2024 | 22.80p | 24.60p | 22.80p | 24.60p | 323614 |
| 20/09/2024 | 22.00p | 23.30p | 22.00p | 23.30p | 404332 |
| 19/09/2024 | 22.40p | 22.79p | 22.30p | 22.30p | 68883 |
| 18/09/2024 | 22.90p | 23.75p | 22.31p | 23.00p | 437709 |
| 17/09/2024 | 23.40p | 23.55p | 22.16p | 23.20p | 182506 |
| 16/09/2024 | 23.00p | 24.90p | 23.00p | 24.00p | 43693 |
| 13/09/2024 | 23.00p | 25.30p | 23.00p | 24.00p | 32682 |
| 12/09/2024 | 25.40p | 25.40p | 23.50p | 24.70p | 56962 |
| 11/09/2024 | 24.50p | 24.50p | 23.10p | 24.50p | 372562 |
| 10/09/2024 | 24.10p | 25.60p | 23.60p | 24.00p | 156540 |
| 09/09/2024 | 24.50p | 25.70p | 23.60p | 24.20p | 188388 |
| 06/09/2024 | 24.40p | 24.40p | 23.64p | 24.20p | 640309 |
| 05/09/2024 | 23.90p | 24.00p | 23.20p | 24.00p | 129124 |
| 04/09/2024 | 23.60p | 24.90p | 23.40p | 23.40p | 97934 |
| 03/09/2024 | 25.00p | 25.00p | 23.83p | 25.00p | 13000 |
| 02/09/2024 | 24.50p | 24.78p | 23.50p | 24.50p | 161531 |
| 30/08/2024 | 25.80p | 25.80p | 24.10p | 24.60p | 72064 |
| 29/08/2024 | 25.50p | 25.50p | 23.60p | 25.50p | 323416 |
| 28/08/2024 | 24.10p | 25.90p | 24.10p | 25.00p | 93527 |
| 27/08/2024 | 24.10p | 25.90p | 24.00p | 24.00p | 112179 |
| 23/08/2024 | 25.90p | 25.90p | 24.21p | 25.00p | 153569 |
| 22/08/2024 | 26.80p | 26.80p | 24.20p | 24.70p | 12493 |
| 21/08/2024 | 26.80p | 26.80p | 24.30p | 25.00p | 231470 |
| 20/08/2024 | 25.70p | 26.80p | 25.50p | 25.50p | 84544 |
| 19/08/2024 | 25.00p | 25.88p | 25.00p | 26.40p | 117220 |
| 16/08/2024 | 26.40p | 26.40p | 25.00p | 26.40p | 83317 |
| 15/08/2024 | 25.00p | 26.40p | 25.00p | 26.00p | 335181 |
| 14/08/2024 | 26.80p | 26.80p | 24.30p | 25.75p | 66722 |
| 13/08/2024 | 24.60p | 26.80p | 24.50p | 25.55p | 52805 |
| 12/08/2024 | 26.80p | 26.80p | 24.50p | 26.00p | 73403 |
| 09/08/2024 | 26.90p | 26.90p | 25.00p | 26.00p | 130183 |
| 08/08/2024 | 27.00p | 27.00p | 25.10p | 25.10p | 194096 |
| 07/08/2024 | 27.90p | 27.90p | 25.00p | 25.90p | 343103 |
| 06/08/2024 | 23.60p | 27.90p | 21.30p | 26.70p | 2336875 |
| 05/08/2024 | 22.90p | 24.00p | 21.10p | 23.60p | 427996 |
| 02/08/2024 | 22.10p | 24.00p | 22.10p | 23.00p | 540225 |
| 01/08/2024 | 22.90p | 23.50p | 22.00p | 23.50p | 112302 |
| 31/07/2024 | 23.00p | 23.50p | 21.70p | 23.00p | 933977 |
| 30/07/2024 | 22.90p | 22.90p | 20.10p | 22.90p | 350175 |
| 29/07/2024 | 21.40p | 22.50p | 20.20p | 22.50p | 157807 |
| 26/07/2024 | 20.70p | 22.00p | 20.67p | 22.00p | 294935 |
| 25/07/2024 | 21.90p | 22.00p | 20.40p | 22.00p | 8176 |
| 24/07/2024 | 22.00p | 22.00p | 20.20p | 22.00p | 409899 |
| 23/07/2024 | 21.00p | 21.78p | 19.88p | 20.50p | 509905 |
| 22/07/2024 | 21.00p | 21.00p | 19.55p | 21.00p | 106801 |
| 19/07/2024 | 21.10p | 21.40p | 20.04p | 20.40p | 192563 |
| 18/07/2024 | 20.60p | 22.00p | 20.60p | 21.90p | 515314 |
| 17/07/2024 | 21.00p | 21.83p | 20.30p | 21.60p | 492787 |
| 16/07/2024 | 19.75p | 20.90p | 19.30p | 20.50p | 416524 |
| 15/07/2024 | 19.45p | 20.48p | 18.90p | 19.25p | 2447951 |
| 12/07/2024 | 18.85p | 19.45p | 18.55p | 19.00p | 122522 |
| 11/07/2024 | 19.45p | 19.45p | 18.50p | 18.50p | 37394 |
| 10/07/2024 | 20.90p | 20.90p | 18.80p | 19.00p | 9018 |
| 09/07/2024 | 20.50p | 20.50p | 18.80p | 19.50p | 15370 |
| 08/07/2024 | 20.00p | 20.90p | 19.19p | 20.50p | 76378 |
| 05/07/2024 | 20.00p | 20.00p | 18.91p | 20.00p | 38991 |
| 04/07/2024 | 20.00p | 20.90p | 18.90p | 20.00p | 495953 |
| 03/07/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 27896 |
| 02/07/2024 | 21.00p | 21.00p | 19.24p | 21.00p | 57243 |
| 01/07/2024 | 20.90p | 20.90p | 19.27p | 19.58p | 32333 |
| 28/06/2024 | 19.35p | 20.90p | 19.35p | 20.13p | 77830 |
| 27/06/2024 | 19.15p | 20.20p | 19.35p | 19.72p | 48477 |
| 26/06/2024 | 19.15p | 20.90p | 19.15p | 20.70p | 95164 |
| 25/06/2024 | 19.55p | 20.60p | 19.04p | 19.30p | 299447 |
| 24/06/2024 | 20.90p | 20.90p | 19.15p | 20.20p | 12140 |
| 21/06/2024 | 19.55p | 20.77p | 19.55p | 19.83p | 61952 |
| 20/06/2024 | 20.30p | 20.70p | 19.98p | 20.40p | 124867 |
| 19/06/2024 | 19.80p | 20.90p | 19.50p | 20.03p | 404987 |
| 18/06/2024 | 20.20p | 20.50p | 19.55p | 20.40p | 382468 |
| 17/06/2024 | 20.50p | 21.00p | 19.30p | 21.00p | 230530 |
| 14/06/2024 | 20.00p | 21.00p | 18.90p | 19.75p | 661594 |
| 13/06/2024 | 19.00p | 19.66p | 18.33p | 18.70p | 176920 |
| 12/06/2024 | 19.00p | 19.33p | 17.05p | 19.33p | 335208 |
| 11/06/2024 | 18.00p | 18.60p | 17.25p | 17.75p | 215907 |
| 10/06/2024 | 19.00p | 20.82p | 17.00p | 18.20p | 1080612 |
| 07/06/2024 | 17.25p | 22.90p | 17.25p | 19.95p | 1431973 |
| 06/06/2024 | 16.40p | 20.00p | 15.08p | 20.00p | 1606326 |
| 05/06/2024 | 14.55p | 15.12p | 14.14p | 14.95p | 198109 |
| 04/06/2024 | 14.20p | 14.32p | 14.20p | 14.20p | 50563 |
| 03/06/2024 | 14.40p | 15.20p | 14.17p | 14.30p | 54269 |
| 31/05/2024 | 14.50p | 15.28p | 14.06p | 14.25p | 164928 |
| 30/05/2024 | 15.50p | 15.50p | 14.04p | 14.50p | 9256 |
| 29/05/2024 | 14.25p | 15.60p | 14.10p | 14.10p | 114358 |
| 28/05/2024 | 14.50p | 14.90p | 14.17p | 14.70p | 190317 |
| 24/05/2024 | 14.60p | 15.50p | 14.55p | 14.90p | 223313 |
| 23/05/2024 | 14.65p | 16.45p | 14.60p | 15.00p | 39160 |
| 22/05/2024 | 15.20p | 16.70p | 14.50p | 15.55p | 52412 |
| 21/05/2024 | 14.90p | 15.15p | 14.15p | 14.43p | 113514 |
| 20/05/2024 | 14.75p | 15.52p | 14.10p | 14.30p | 165938 |
| 17/05/2024 | 14.25p | 15.20p | 14.05p | 14.45p | 403701 |
| 16/05/2024 | 14.80p | 16.00p | 14.50p | 15.25p | 115872 |
| 15/05/2024 | 14.80p | 15.14p | 14.50p | 14.55p | 59226 |
| 14/05/2024 | 16.90p | 15.47p | 14.70p | 15.32p | 147761 |
| 13/05/2024 | 16.90p | 16.90p | 14.65p | 16.90p | 100445 |
| 10/05/2024 | 15.05p | 16.55p | 14.90p | 15.03p | 432289 |
| 09/05/2024 | 14.15p | 16.94p | 14.15p | 15.58p | 92950 |
| 08/05/2024 | 14.65p | 16.06p | 14.26p | 15.10p | 18016 |
| 07/05/2024 | 14.40p | 15.80p | 14.05p | 14.20p | 89111 |
| 03/05/2024 | 14.70p | 15.11p | 14.25p | 14.65p | 196805 |
| 02/05/2024 | 14.70p | 14.85p | 14.40p | 14.60p | 295558 |
| 01/05/2024 | 14.95p | 16.70p | 14.24p | 15.38p | 510336 |
| 30/04/2024 | 14.05p | 14.65p | 13.05p | 14.20p | 180570 |
| 29/04/2024 | 14.15p | 15.00p | 13.80p | 13.98p | 43779 |
| 26/04/2024 | 14.25p | 14.35p | 14.00p | 14.20p | 109066 |
| 25/04/2024 | 14.65p | 14.97p | 13.60p | 14.97p | 35557 |
| 24/04/2024 | 14.20p | 15.10p | 14.20p | 15.10p | 11815 |
| 23/04/2024 | 14.00p | 14.60p | 14.04p | 14.40p | 100093 |
| 22/04/2024 | 14.00p | 15.40p | 13.60p | 15.00p | 486300 |
| 19/04/2024 | 14.25p | 15.40p | 13.90p | 14.17p | 113503 |
| 18/04/2024 | 14.25p | 15.65p | 14.17p | 14.25p | 308642 |
| 17/04/2024 | 14.55p | 14.84p | 14.10p | 14.55p | 15225 |
| 16/04/2024 | 16.00p | 16.00p | 14.15p | 14.15p | 16566 |
| 15/04/2024 | 14.25p | 15.65p | 14.00p | 14.05p | 283103 |
| 12/04/2024 | 14.60p | 17.00p | 14.60p | 14.60p | 49883 |
| 11/04/2024 | 15.25p | 15.25p | 14.70p | 14.70p | 296773 |
| 10/04/2024 | 15.65p | 16.30p | 15.30p | 15.30p | 244534 |
| 09/04/2024 | 14.90p | 15.57p | 14.50p | 15.50p | 477180 |
| 08/04/2024 | 15.45p | 15.45p | 14.70p | 15.00p | 833323 |
| 05/04/2024 | 15.30p | 15.67p | 15.00p | 15.48p | 297796 |
| 04/04/2024 | 15.50p | 16.30p | 15.30p | 15.60p | 533761 |
| 03/04/2024 | 16.35p | 16.51p | 15.90p | 15.90p | 151944 |
| 02/04/2024 | 16.00p | 16.70p | 16.00p | 16.50p | 2020019 |
| 28/03/2024 | 16.50p | 17.10p | 15.55p | 16.00p | 316126 |
| 27/03/2024 | 16.00p | 16.95p | 16.00p | 16.30p | 344057 |
| 26/03/2024 | 16.35p | 17.95p | 16.00p | 17.00p | 1108895 |
| 25/03/2024 | 16.40p | 16.80p | 16.40p | 16.53p | 183191 |
| 22/03/2024 | 16.80p | 16.95p | 16.60p | 16.78p | 253371 |
| 21/03/2024 | 16.45p | 17.52p | 16.40p | 17.52p | 93407 |
| 20/03/2024 | 16.70p | 17.00p | 16.70p | 17.00p | 125860 |
| 19/03/2024 | 16.70p | 17.25p | 16.58p | 17.00p | 277582 |
| 18/03/2024 | 16.65p | 17.75p | 16.64p | 17.75p | 84629 |
| 15/03/2024 | 17.20p | 17.25p | 16.80p | 16.90p | 170690 |
| 14/03/2024 | 17.05p | 17.52p | 16.50p | 17.13p | 276272 |
| 13/03/2024 | 17.25p | 18.70p | 16.85p | 17.50p | 105490 |
*Close Price adjusted for both dividends and splits