Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2016 218.06p 221.19p 211.64p 214.31p 318655
16/12/2016 209.47p 217.27p 205.13p 217.27p 1042365
15/12/2016 201.97p 207.69p 198.02p 205.82p 728495
14/12/2016 209.27p 209.63p 205.62p 207.60p 426850
13/12/2016 205.62p 208.39p 203.06p 208.29p 430298
12/12/2016 204.14p 207.00p 201.38p 201.97p 498452
09/12/2016 209.08p 209.08p 202.76p 205.03p 267366
08/12/2016 209.37p 209.37p 202.27p 204.04p 331502
07/12/2016 198.91p 206.94p 197.24p 205.92p 478773
06/12/2016 201.97p 202.36p 197.82p 201.48p 286602
05/12/2016 196.64p 197.89p 188.58p 197.53p 562612
02/12/2016 192.49p 197.33p 192.49p 197.03p 435609
01/12/2016 201.28p 201.28p 193.30p 197.13p 296085
30/11/2016 196.84p 197.33p 195.45p 196.93p 628206
29/11/2016 192.49p 198.51p 192.49p 196.44p 428531
28/11/2016 196.44p 197.21p 193.97p 196.05p 779307
25/11/2016 198.91p 198.91p 194.57p 195.16p 241544
24/11/2016 195.95p 198.81p 195.36p 197.53p 1631304
23/11/2016 199.60p 200.93p 195.36p 197.03p 435793
22/11/2016 196.84p 198.22p 195.53p 197.43p 432737
21/11/2016 203.06p 203.06p 193.97p 195.16p 479243
18/11/2016 200.29p 200.49p 194.86p 199.50p 496646
17/11/2016 196.05p 198.22p 192.10p 196.93p 303562
16/11/2016 197.03p 197.03p 192.90p 194.27p 440910
15/11/2016 195.45p 196.44p 194.37p 195.36p 767716
14/11/2016 195.06p 196.15p 192.77p 194.27p 465784
11/11/2016 191.51p 192.20p 187.56p 192.20p 491420
10/11/2016 187.56p 191.51p 187.50p 189.53p 575759
09/11/2016 185.09p 189.24p 176.90p 187.85p 469499
08/11/2016 190.91p 191.01p 185.68p 186.17p 302247
07/11/2016 188.74p 189.59p 186.27p 189.14p 417938
04/11/2016 197.03p 197.03p 187.16p 188.35p 505905
03/11/2016 191.31p 198.91p 186.96p 193.68p 467277
02/11/2016 190.12p 192.32p 186.37p 187.06p 308353
01/11/2016 188.15p 193.18p 188.15p 190.02p 345305
31/10/2016 191.11p 191.21p 186.96p 188.25p 312324
28/10/2016 192.10p 193.58p 186.96p 191.80p 371506
27/10/2016 184.60p 191.21p 183.51p 190.72p 817405
26/10/2016 185.88p 186.27p 181.14p 184.99p 525548
25/10/2016 186.37p 188.63p 183.11p 183.61p 469562
24/10/2016 190.02p 191.23p 187.75p 188.25p 523267
21/10/2016 189.83p 190.52p 187.36p 189.24p 357882
20/10/2016 187.06p 191.70p 187.06p 189.04p 360717
19/10/2016 188.35p 190.91p 183.11p 189.14p 596054
18/10/2016 189.43p 195.65p 186.99p 191.51p 582905
17/10/2016 188.54p 189.43p 183.81p 186.08p 939801
14/10/2016 185.98p 189.24p 183.21p 188.54p 922443
13/10/2016 193.48p 193.71p 184.89p 184.99p 756810
12/10/2016 203.06p 203.92p 195.36p 197.82p 925314
11/10/2016 190.02p 208.02p 187.56p 202.36p 3008656
10/10/2016 183.41p 184.00p 173.50p 173.64p 974286
07/10/2016 197.03p 197.03p 182.85p 183.02p 1215926
06/10/2016 192.49p 193.97p 191.80p 192.79p 818793
05/10/2016 191.80p 195.95p 191.80p 193.48p 862492
04/10/2016 181.93p 197.33p 181.93p 191.80p 1560149
03/10/2016 183.61p 189.93p 183.61p 186.67p 790454
30/09/2016 180.94p 188.57p 180.05p 187.46p 1013399
29/09/2016 185.48p 185.78p 182.42p 185.09p 910627
28/09/2016 177.69p 187.16p 177.69p 184.60p 1150010
27/09/2016 182.62p 183.81p 175.52p 177.49p 509342
26/09/2016 180.94p 183.41p 178.77p 182.42p 765435
23/09/2016 186.27p 187.75p 182.32p 184.89p 676059
22/09/2016 186.37p 188.05p 183.29p 187.06p 820570
21/09/2016 187.66p 188.45p 182.62p 185.98p 1824674
20/09/2016 183.51p 189.04p 183.21p 187.56p 513772
19/09/2016 194.07p 194.07p 184.30p 187.85p 484445
16/09/2016 183.51p 190.52p 183.51p 190.52p 763217
15/09/2016 187.75p 188.28p 181.24p 185.78p 588724
14/09/2016 195.06p 196.05p 189.33p 189.53p 706119
13/09/2016 196.44p 198.61p 193.14p 195.95p 602642
12/09/2016 199.40p 200.19p 192.45p 197.53p 541509
09/09/2016 211.05p 211.05p 201.87p 202.36p 440417
08/09/2016 207.10p 210.95p 205.26p 208.78p 816873
07/09/2016 207.69p 211.94p 206.21p 208.29p 629191
06/09/2016 209.67p 211.15p 206.90p 209.08p 584472
05/09/2016 213.81p 214.77p 207.60p 209.77p 420577
02/09/2016 208.09p 215.60p 204.93p 213.52p 879218
01/09/2016 205.42p 212.43p 203.35p 208.98p 692587
31/08/2016 200.29p 202.77p 198.51p 201.28p 380949
30/08/2016 204.34p 205.70p 198.71p 199.40p 492478
26/08/2016 206.90p 207.10p 200.74p 203.84p 306115
25/08/2016 206.71p 208.48p 202.76p 204.93p 723990
24/08/2016 194.37p 209.18p 194.37p 209.18p 975030
23/08/2016 192.79p 200.88p 192.79p 198.61p 757522
22/08/2016 188.35p 193.38p 188.35p 193.38p 849663
19/08/2016 188.05p 192.73p 186.94p 190.81p 600257
18/08/2016 181.14p 187.95p 181.14p 187.36p 494091
17/08/2016 181.34p 183.49p 179.46p 180.55p 274561
16/08/2016 182.92p 186.33p 182.23p 182.62p 353820
15/08/2016 187.46p 188.35p 181.14p 184.60p 639529
12/08/2016 176.80p 189.53p 176.38p 187.95p 1115862
11/08/2016 175.91p 178.51p 173.44p 177.59p 461801
10/08/2016 169.79p 175.91p 167.99p 175.91p 1427192
09/08/2016 172.45p 172.45p 169.79p 170.68p 715953
08/08/2016 168.11p 172.26p 167.32p 171.07p 1065697
05/08/2016 171.47p 171.47p 166.63p 167.91p 473413
04/08/2016 174.63p 174.63p 167.12p 168.21p 554004
03/08/2016 169.10p 172.85p 167.81p 171.07p 930826
02/08/2016 171.66p 171.66p 162.48p 167.02p 762288
01/08/2016 175.12p 175.12p 169.10p 169.69p 377935
29/07/2016 174.43p 174.53p 171.55p 171.66p 435017
28/07/2016 175.81p 178.48p 173.84p 174.43p 1002074
27/07/2016 172.75p 177.70p 169.89p 176.30p 828440
26/07/2016 173.74p 174.03p 169.59p 169.59p 323362
25/07/2016 172.95p 175.02p 168.91p 173.64p 636714
22/07/2016 176.90p 179.83p 170.43p 170.58p 676277
21/07/2016 177.69p 179.07p 175.61p 176.40p 582466
20/07/2016 180.55p 182.25p 176.01p 176.11p 898620
19/07/2016 173.05p 178.18p 173.05p 176.90p 897451
18/07/2016 177.78p 183.61p 172.65p 175.22p 1442741
15/07/2016 185.78p 187.16p 179.07p 182.42p 343181
14/07/2016 185.98p 188.45p 183.11p 185.68p 1981896
13/07/2016 184.79p 191.21p 184.79p 187.16p 1001619
12/07/2016 170.78p 187.56p 170.78p 187.06p 1374174
11/07/2016 173.74p 174.15p 169.10p 172.95p 831337
08/07/2016 165.45p 173.74p 165.25p 170.38p 1854410
07/07/2016 160.11p 167.62p 160.11p 166.14p 1532458
06/07/2016 164.46p 164.46p 157.84p 158.34p 1513453
05/07/2016 174.72p 174.72p 163.87p 165.45p 1622968
04/07/2016 180.84p 180.84p 169.99p 170.08p 527088
01/07/2016 174.72p 179.04p 169.39p 177.09p 1007956
30/06/2016 171.37p 173.86p 168.20p 171.96p 2696474
29/06/2016 187.56p 187.56p 178.48p 179.07p 1751830
28/06/2016 184.69p 187.18p 181.44p 182.72p 1237862
27/06/2016 205.72p 205.72p 179.86p 179.96p 978799
24/06/2016 226.55p 226.55p 198.02p 201.28p 1731581
23/06/2016 238.99p 240.47p 232.87p 234.64p 751082
22/06/2016 230.00p 236.03p 230.00p 235.73p 672683
21/06/2016 227.04p 231.88p 227.04p 230.00p 477130
20/06/2016 216.38p 231.29p 216.38p 230.60p 785835
17/06/2016 223.49p 225.56p 209.97p 220.92p 1971378
16/06/2016 219.54p 232.39p 217.07p 222.90p 2929522
15/06/2016 217.76p 217.76p 211.15p 211.64p 522423
14/06/2016 223.29p 223.29p 211.35p 211.35p 730265
13/06/2016 224.57p 228.03p 219.24p 219.64p 438778
10/06/2016 227.04p 227.04p 218.85p 223.39p 673760
09/06/2016 230.99p 230.99p 225.60p 228.92p 408474
08/06/2016 234.25p 234.25p 228.33p 228.33p 296528
07/06/2016 234.94p 234.94p 231.88p 231.98p 332756
06/06/2016 237.70p 237.70p 231.48p 232.27p 254100
03/06/2016 234.05p 236.22p 232.37p 234.05p 406485
02/06/2016 234.45p 235.04p 226.35p 233.66p 637796
01/06/2016 248.96p 248.96p 236.03p 236.91p 302408
31/05/2016 245.90p 249.15p 245.40p 245.80p 417604
27/05/2016 248.86p 250.34p 245.80p 248.76p 263528
26/05/2016 245.21p 248.56p 245.01p 245.40p 492314
25/05/2016 247.67p 250.74p 245.11p 247.18p 689594
24/05/2016 238.20p 251.13p 237.97p 249.15p 988892
23/05/2016 237.90p 238.66p 231.58p 238.20p 720034
20/05/2016 235.04p 237.51p 231.39p 237.31p 290046
19/05/2016 236.52p 237.80p 230.00p 231.29p 323432
18/05/2016 237.41p 238.79p 232.97p 238.10p 604680
17/05/2016 231.98p 238.49p 230.00p 238.49p 814222
16/05/2016 233.56p 233.56p 229.31p 230.79p 561875
13/05/2016 235.93p 235.93p 228.33p 230.79p 804019
12/05/2016 237.11p 237.11p 232.27p 233.26p 811092
11/05/2016 242.24p 243.92p 234.45p 236.12p 1938106
10/05/2016 251.72p 251.72p 241.95p 244.71p 651094
09/05/2016 254.88p 256.36p 246.16p 249.25p 493472
06/05/2016 252.12p 256.36p 249.65p 253.89p 402915
05/05/2016 256.66p 259.03p 252.61p 254.19p 285652
04/05/2016 259.22p 260.99p 255.47p 257.15p 333060
03/05/2016 265.05p 266.82p 259.12p 261.10p 610001
29/04/2016 266.53p 268.80p 262.48p 265.05p 1163341
28/04/2016 261.59p 269.29p 261.59p 268.31p 1825873
27/04/2016 259.82p 266.13p 259.51p 266.13p 518383
26/04/2016 262.78p 264.55p 257.64p 260.70p 565023
25/04/2016 268.90p 270.30p 265.15p 266.63p 824516
22/04/2016 264.06p 268.36p 264.06p 267.61p 1014796
21/04/2016 268.01p 270.98p 263.27p 266.43p 1501703
20/04/2016 281.34p 284.20p 261.30p 271.46p 9716872
19/04/2016 314.80p 314.90p 309.77p 311.54p 318023
18/04/2016 307.00p 310.46p 304.73p 307.79p 432066
15/04/2016 315.79p 315.79p 307.49p 310.06p 245665
14/04/2016 313.91p 315.89p 304.00p 311.05p 376267
13/04/2016 307.99p 310.95p 304.30p 308.98p 691213
12/04/2016 307.99p 311.25p 307.40p 307.89p 312966
11/04/2016 312.13p 312.13p 306.61p 307.89p 236320
08/04/2016 314.90p 317.46p 310.75p 310.75p 195675
07/04/2016 320.33p 320.33p 315.63p 315.98p 296557
06/04/2016 322.20p 322.20p 313.71p 315.98p 332853
05/04/2016 315.00p 319.34p 314.40p 315.69p 255436
04/04/2016 322.99p 324.13p 317.61p 319.04p 246730
01/04/2016 322.50p 322.50p 316.04p 320.43p 289091
31/03/2016 323.78p 324.57p 320.33p 322.60p 580947
30/03/2016 328.72p 328.72p 322.80p 322.80p 621983
29/03/2016 319.93p 325.76p 315.59p 324.57p 570938
24/03/2016 329.31p 334.11p 316.08p 316.08p 679194
23/03/2016 341.55p 341.55p 334.16p 335.73p 172456
22/03/2016 333.26p 337.66p 328.32p 337.01p 480162
21/03/2016 350.14p 351.42p 333.26p 333.56p 430308
18/03/2016 364.35p 364.35p 352.80p 355.37p 746895
17/03/2016 360.31p 360.31p 353.99p 357.44p 126714
16/03/2016 350.73p 359.12p 350.73p 355.96p 340190
15/03/2016 356.16p 360.01p 352.19p 356.16p 275807
14/03/2016 348.56p 361.89p 345.57p 356.65p 508180
11/03/2016 339.18p 345.10p 339.08p 345.10p 217199
10/03/2016 343.03p 348.76p 341.55p 341.75p 196424
09/03/2016 347.97p 347.97p 342.04p 344.02p 113798
08/03/2016 352.31p 354.13p 347.87p 348.95p 159451

*Close Price adjusted for both dividends and splits