Brown (N.) Group (BWNG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brown (N.) Group

Date Open High Low Close* Volume
05/10/2017 345.80p 351.72p 344.91p 349.65p 408386
04/10/2017 354.48p 354.48p 345.60p 347.87p 297127
03/10/2017 346.98p 354.09p 346.98p 353.20p 265152
02/10/2017 346.59p 353.40p 346.59p 350.73p 311958
29/09/2017 335.73p 349.45p 335.73p 346.68p 426202
28/09/2017 335.73p 338.59p 333.36p 338.39p 571118
27/09/2017 338.98p 339.28p 331.58p 337.01p 569485
26/09/2017 346.49p 347.97p 333.26p 335.63p 521782
25/09/2017 345.50p 349.15p 343.82p 348.36p 465300
22/09/2017 339.48p 344.41p 337.01p 343.53p 573051
21/09/2017 340.56p 350.04p 336.42p 339.28p 619781
20/09/2017 347.57p 350.73p 347.18p 350.53p 475530
19/09/2017 352.21p 353.89p 348.36p 350.83p 528496
18/09/2017 354.38p 356.36p 349.25p 352.21p 408945
15/09/2017 341.55p 352.11p 340.27p 352.11p 854127
14/09/2017 349.05p 352.31p 345.60p 345.99p 214176
13/09/2017 339.68p 352.61p 339.68p 345.80p 559844
12/09/2017 330.59p 344.22p 324.18p 341.45p 713199
11/09/2017 314.90p 326.94p 314.40p 323.98p 407891
08/09/2017 336.62p 337.41p 308.19p 315.39p 969012
07/09/2017 331.78p 343.62p 331.78p 342.54p 164789
06/09/2017 331.58p 335.73p 331.58p 335.04p 283985
05/09/2017 333.16p 340.07p 333.16p 334.84p 263782
04/09/2017 330.10p 333.16p 328.62p 332.77p 135871
01/09/2017 317.96p 330.69p 317.96p 330.69p 258706
31/08/2017 312.83p 324.57p 312.83p 322.80p 274847
30/08/2017 315.69p 320.33p 315.59p 317.96p 121293
29/08/2017 316.87p 316.87p 310.85p 314.90p 194155
25/08/2017 315.59p 316.87p 311.74p 315.59p 161605
24/08/2017 315.69p 321.12p 312.13p 315.19p 285705
23/08/2017 319.54p 320.72p 314.11p 316.18p 217824
22/08/2017 322.10p 327.53p 313.81p 317.56p 350221
21/08/2017 315.29p 328.13p 315.29p 325.36p 249231
18/08/2017 324.57p 324.97p 318.55p 323.88p 234474
17/08/2017 316.97p 327.14p 316.97p 323.09p 273852
16/08/2017 323.39p 325.76p 310.75p 323.29p 245849
15/08/2017 317.56p 322.50p 311.54p 316.77p 228369
14/08/2017 322.30p 325.26p 315.79p 322.30p 310991
11/08/2017 322.89p 322.89p 307.59p 314.90p 222784
10/08/2017 320.33p 323.09p 313.81p 315.69p 272460
09/08/2017 321.41p 324.37p 319.93p 321.12p 202739
08/08/2017 315.10p 323.19p 311.94p 322.10p 422712
07/08/2017 318.06p 320.62p 313.71p 315.69p 290282
04/08/2017 314.50p 320.72p 311.05p 317.46p 284957
03/08/2017 312.53p 315.98p 310.85p 313.32p 488718
02/08/2017 308.68p 313.42p 306.01p 309.96p 652106
01/08/2017 309.07p 309.47p 304.24p 306.01p 312953
31/07/2017 304.34p 309.77p 304.34p 308.38p 332926
28/07/2017 301.57p 308.78p 299.70p 305.92p 396098
27/07/2017 297.43p 303.25p 295.16p 301.97p 328604
26/07/2017 293.77p 298.31p 291.40p 295.85p 473264
25/07/2017 287.06p 292.19p 287.06p 291.11p 254009
24/07/2017 292.39p 293.87p 287.55p 288.54p 351731
21/07/2017 294.07p 294.07p 288.54p 292.79p 325096
20/07/2017 288.54p 296.14p 288.54p 292.19p 452054
19/07/2017 286.96p 294.27p 283.41p 289.43p 524464
18/07/2017 280.35p 289.23p 278.87p 281.24p 602923
17/07/2017 271.76p 283.41p 271.66p 283.11p 433953
14/07/2017 280.15p 282.62p 272.55p 273.83p 642932
13/07/2017 285.38p 296.14p 271.17p 281.14p 1986499
12/07/2017 293.67p 302.76p 293.67p 300.58p 483168
11/07/2017 297.03p 307.69p 294.96p 295.55p 387176
10/07/2017 303.35p 303.35p 296.14p 300.39p 270459
07/07/2017 291.31p 303.84p 291.31p 300.09p 395683
06/07/2017 305.32p 306.01p 293.58p 298.12p 573293
05/07/2017 304.24p 307.69p 299.10p 307.69p 426414
04/07/2017 301.08p 311.34p 301.08p 304.43p 255507
03/07/2017 306.01p 314.70p 304.83p 308.09p 705891
30/06/2017 312.92p 312.92p 303.55p 306.01p 2875914
29/06/2017 319.83p 319.83p 308.48p 309.47p 477576
28/06/2017 314.40p 314.40p 305.27p 312.18p 585791
27/06/2017 307.00p 312.92p 304.04p 308.24p 431372
26/06/2017 305.52p 311.20p 303.79p 308.48p 374385
23/06/2017 304.04p 307.49p 299.60p 305.27p 505590
22/06/2017 303.30p 304.53p 296.14p 302.07p 867370
21/06/2017 311.69p 311.69p 297.38p 301.08p 1225165
20/06/2017 291.70p 323.78p 291.21p 302.07p 2596120
19/06/2017 269.98p 282.32p 269.98p 281.09p 289592
16/06/2017 269.74p 272.45p 267.27p 270.72p 981266
15/06/2017 277.63p 282.51p 265.05p 268.50p 474804
14/06/2017 279.36p 287.75p 279.36p 283.31p 330855
13/06/2017 287.01p 287.01p 280.35p 281.34p 397897
12/06/2017 284.54p 285.28p 279.85p 282.82p 399061
09/06/2017 286.52p 286.52p 278.37p 284.30p 522814
08/06/2017 288.49p 288.49p 283.31p 285.04p 476506
07/06/2017 285.53p 287.01p 283.06p 284.30p 660363
06/06/2017 285.04p 285.04p 280.10p 283.06p 765689
05/06/2017 288.99p 288.99p 280.79p 284.54p 736933
02/06/2017 280.35p 286.27p 280.35p 284.79p 623017
01/06/2017 286.27p 286.52p 278.87p 280.35p 1048921
31/05/2017 280.84p 284.05p 279.11p 283.31p 925011
30/05/2017 285.53p 285.53p 271.71p 277.88p 747180
26/05/2017 274.92p 283.06p 273.44p 274.67p 877450
25/05/2017 269.24p 277.39p 267.27p 275.17p 3091856
24/05/2017 261.59p 271.71p 261.59p 270.48p 1733124
23/05/2017 263.81p 266.28p 262.33p 264.31p 365853
22/05/2017 260.36p 266.53p 259.17p 263.57p 347805
19/05/2017 261.59p 265.29p 258.88p 261.84p 199504
18/05/2017 258.38p 262.58p 256.53p 261.84p 430283
17/05/2017 256.66p 258.63p 254.68p 258.63p 835961
16/05/2017 257.15p 263.07p 256.66p 260.61p 468552
15/05/2017 266.03p 266.03p 257.89p 259.37p 506212
12/05/2017 258.88p 264.06p 258.63p 260.61p 492196
11/05/2017 266.53p 266.53p 256.41p 260.36p 1219476
10/05/2017 262.58p 265.79p 259.12p 265.79p 1493375
09/05/2017 257.89p 266.53p 257.89p 260.85p 496021
08/05/2017 258.88p 263.07p 256.04p 261.59p 707468
05/05/2017 266.53p 266.78p 257.89p 259.12p 620541
04/05/2017 263.81p 267.02p 258.14p 265.29p 3299086
03/05/2017 257.15p 263.81p 256.08p 260.61p 3057096
02/05/2017 245.06p 263.57p 240.52p 262.83p 1598883
28/04/2017 236.91p 239.38p 233.21p 235.43p 666141
27/04/2017 222.60p 238.15p 222.60p 236.91p 1734829
26/04/2017 225.07p 225.96p 220.87p 223.59p 361927
25/04/2017 228.77p 228.77p 220.87p 223.34p 468955
24/04/2017 222.11p 227.04p 222.11p 223.09p 273775
21/04/2017 224.82p 228.52p 221.86p 222.11p 471713
20/04/2017 221.12p 223.59p 218.16p 222.35p 350336
19/04/2017 214.46p 222.13p 214.46p 222.11p 538590
18/04/2017 211.25p 217.29p 210.75p 213.96p 489782
13/04/2017 206.56p 213.47p 206.55p 211.99p 519315
12/04/2017 203.84p 211.25p 202.37p 210.26p 399016
11/04/2017 204.83p 211.99p 192.25p 207.79p 955272
10/04/2017 210.01p 212.36p 207.05p 207.30p 574367
07/04/2017 204.59p 211.50p 204.59p 209.52p 458099
06/04/2017 208.53p 211.81p 207.05p 209.03p 333457
05/04/2017 211.99p 211.99p 207.49p 207.55p 266625
04/04/2017 211.00p 211.25p 207.05p 207.30p 270793
03/04/2017 212.24p 212.24p 205.82p 207.79p 488658
31/03/2017 211.00p 211.00p 199.59p 207.05p 731230
30/03/2017 207.30p 213.49p 202.61p 205.33p 590529
29/03/2017 217.17p 217.45p 212.24p 213.72p 266261
28/03/2017 213.72p 220.38p 212.48p 214.46p 311215
27/03/2017 209.77p 213.76p 209.28p 212.98p 273457
24/03/2017 208.78p 211.99p 206.28p 210.75p 270091
23/03/2017 198.42p 209.52p 198.42p 209.52p 820845
22/03/2017 203.84p 205.50p 200.14p 203.84p 216223
21/03/2017 211.00p 212.98p 205.82p 206.81p 255137
20/03/2017 211.99p 212.24p 207.05p 208.53p 322327
17/03/2017 204.63p 212.93p 204.63p 212.04p 2477869
16/03/2017 196.74p 205.62p 196.74p 204.83p 405757
15/03/2017 201.48p 201.48p 198.32p 199.99p 315335
14/03/2017 205.33p 205.82p 199.11p 200.09p 814533
13/03/2017 201.87p 207.20p 200.90p 207.20p 364271
10/03/2017 201.87p 205.92p 200.29p 205.33p 391098
09/03/2017 205.03p 205.23p 200.16p 204.34p 252144
08/03/2017 201.57p 202.56p 199.50p 201.08p 303847
07/03/2017 199.90p 204.93p 199.90p 201.38p 428593
06/03/2017 200.69p 205.52p 200.59p 205.52p 456727
03/03/2017 193.48p 206.12p 193.48p 203.94p 554811
02/03/2017 195.75p 200.18p 195.75p 198.02p 454121
01/03/2017 200.39p 202.17p 194.47p 198.61p 1574074
28/02/2017 206.61p 206.61p 198.71p 199.70p 764495
27/02/2017 208.19p 211.05p 205.82p 206.02p 358237
24/02/2017 210.56p 213.62p 206.61p 207.89p 421830
23/02/2017 215.30p 216.09p 209.47p 213.22p 532256
22/02/2017 216.28p 218.16p 214.01p 215.59p 258393
21/02/2017 223.59p 223.59p 214.90p 216.38p 358922
20/02/2017 217.17p 222.11p 217.17p 219.34p 143787
17/02/2017 214.41p 218.95p 213.64p 217.17p 389161
16/02/2017 217.57p 218.75p 214.88p 214.90p 244041
15/02/2017 214.60p 219.05p 214.60p 216.97p 367426
14/02/2017 222.21p 222.50p 218.16p 218.36p 198832
13/02/2017 217.47p 222.60p 216.97p 220.63p 339458
10/02/2017 214.01p 224.08p 214.01p 218.75p 223342
09/02/2017 217.57p 219.64p 216.38p 216.97p 311491
08/02/2017 218.65p 220.53p 216.58p 217.86p 314843
07/02/2017 220.72p 224.02p 215.89p 216.97p 373450
06/02/2017 220.53p 222.01p 217.47p 218.26p 174670
03/02/2017 219.84p 223.54p 218.75p 223.09p 256355
02/02/2017 227.93p 228.33p 222.24p 223.69p 502785
01/02/2017 220.03p 225.66p 213.72p 224.77p 507215
31/01/2017 214.51p 218.06p 214.31p 215.79p 353009
30/01/2017 225.07p 225.07p 214.90p 214.90p 240813
27/01/2017 222.01p 225.86p 221.21p 222.21p 397179
26/01/2017 217.17p 226.48p 216.18p 222.90p 600138
25/01/2017 215.79p 217.37p 214.70p 216.18p 2844386
24/01/2017 214.80p 217.96p 212.63p 213.42p 365154
23/01/2017 220.13p 220.44p 215.20p 215.20p 302875
20/01/2017 216.78p 221.42p 212.14p 218.26p 1639526
19/01/2017 206.31p 220.82p 206.31p 214.21p 1132020
18/01/2017 206.02p 206.90p 199.60p 200.59p 440573
17/01/2017 202.27p 207.78p 202.27p 206.90p 304469
16/01/2017 211.74p 211.74p 205.33p 206.61p 267787
13/01/2017 208.88p 208.88p 204.88p 207.10p 255470
12/01/2017 212.83p 212.83p 206.02p 206.81p 535179
11/01/2017 211.74p 211.74p 205.72p 208.29p 458402
10/01/2017 207.60p 208.32p 205.82p 207.10p 365639
09/01/2017 207.30p 208.29p 202.76p 206.81p 207179
06/01/2017 206.51p 206.51p 202.17p 204.34p 268723
05/01/2017 202.86p 208.29p 201.38p 204.04p 363178
04/01/2017 214.11p 214.11p 199.80p 201.38p 638254
03/01/2017 218.16p 218.16p 208.09p 209.27p 368377
30/12/2016 221.42p 221.42p 216.48p 219.64p 104928
29/12/2016 217.37p 222.50p 215.39p 216.48p 275047
28/12/2016 225.86p 225.96p 217.66p 222.21p 400785
23/12/2016 218.16p 221.19p 216.68p 218.75p 148756
22/12/2016 215.20p 220.79p 213.54p 217.47p 319683
21/12/2016 214.31p 215.20p 212.73p 215.20p 266322
20/12/2016 214.70p 215.59p 213.62p 215.00p 201591

*Close Price adjusted for both dividends and splits