Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/08/2014 423.29p 423.68p 416.97p 422.00p 155768
06/08/2014 425.26p 426.05p 414.80p 420.72p 179722
05/08/2014 419.54p 427.53p 418.65p 426.05p 207012
04/08/2014 419.93p 422.40p 417.96p 418.65p 470548
01/08/2014 424.47p 427.43p 418.45p 419.54p 586736
31/07/2014 425.75p 429.01p 420.33p 426.15p 384939
30/07/2014 421.71p 425.06p 418.51p 421.71p 265549
29/07/2014 418.94p 422.00p 414.60p 421.41p 256114
28/07/2014 417.17p 417.17p 412.82p 414.40p 218152
25/07/2014 415.98p 421.31p 412.92p 414.60p 345041
24/07/2014 413.02p 417.07p 408.38p 415.59p 310913
23/07/2014 401.37p 413.22p 400.87p 410.55p 295957
22/07/2014 402.66p 402.95p 397.32p 400.98p 321016
21/07/2014 411.05p 411.05p 397.13p 399.10p 257682
18/07/2014 410.45p 410.45p 402.06p 407.99p 178241
17/07/2014 411.74p 416.28p 407.89p 410.06p 245740
16/07/2014 408.78p 421.29p 404.73p 415.39p 414939
15/07/2014 403.54p 414.20p 399.30p 403.35p 452834
14/07/2014 399.89p 404.49p 397.72p 401.96p 178244
11/07/2014 399.00p 402.06p 394.46p 397.72p 345867
10/07/2014 400.19p 400.19p 393.77p 397.82p 1122678
09/07/2014 411.34p 412.92p 397.32p 399.89p 665069
08/07/2014 421.31p 423.11p 411.64p 411.64p 622751
07/07/2014 426.94p 432.11p 421.11p 423.19p 421184
04/07/2014 426.64p 429.41p 422.16p 425.26p 187013
03/07/2014 419.54p 429.60p 417.07p 424.47p 273141
02/07/2014 415.59p 422.69p 415.59p 420.52p 404547
01/07/2014 420.03p 423.19p 414.60p 422.00p 407727
30/06/2014 421.41p 421.41p 413.61p 417.56p 510786
27/06/2014 406.90p 420.92p 406.90p 418.94p 556297
26/06/2014 412.43p 415.88p 409.27p 415.39p 558621
25/06/2014 415.39p 418.94p 406.11p 413.61p 634584
24/06/2014 421.81p 423.39p 414.80p 418.94p 529071
23/06/2014 431.87p 432.37p 417.56p 419.34p 672720
20/06/2014 417.56p 434.74p 417.56p 432.47p 773046
19/06/2014 418.15p 419.54p 414.70p 417.66p 1524653
18/06/2014 427.43p 429.23p 407.76p 418.05p 3762949
17/06/2014 435.33p 440.76p 427.93p 429.60p 729002
16/06/2014 439.28p 444.02p 434.44p 435.33p 1046481
13/06/2014 453.20p 457.05p 441.35p 443.72p 527577
12/06/2014 457.34p 460.19p 452.11p 457.05p 599007
11/06/2014 454.97p 462.18p 453.20p 458.03p 1104263
10/06/2014 459.81p 459.81p 455.55p 457.54p 322256
09/06/2014 452.60p 460.50p 451.12p 458.03p 916795
06/06/2014 451.91p 453.39p 446.28p 451.12p 749622
05/06/2014 463.96p 463.96p 445.69p 448.85p 1457922
04/06/2014 463.46p 463.96p 457.94p 463.17p 113382
03/06/2014 464.15p 466.13p 458.82p 462.77p 147834
02/06/2014 463.96p 464.45p 459.80p 461.00p 245767
30/05/2014 463.86p 463.96p 460.80p 462.97p 251810
29/05/2014 464.75p 470.18p 460.90p 462.97p 214123
28/05/2014 459.71p 470.08p 459.61p 465.93p 410337
27/05/2014 459.02p 465.34p 453.29p 461.29p 453114
23/05/2014 461.59p 461.59p 452.60p 454.28p 426108
22/05/2014 456.06p 461.88p 454.09p 457.94p 505988
21/05/2014 458.03p 460.80p 453.30p 454.28p 329977
20/05/2014 450.04p 455.57p 449.15p 453.30p 525923
19/05/2014 448.66p 458.63p 445.60p 451.52p 521347
16/05/2014 454.48p 457.15p 444.51p 452.01p 1416492
15/05/2014 460.80p 463.76p 447.27p 455.57p 740239
14/05/2014 459.71p 466.92p 458.94p 459.42p 353835
13/05/2014 465.44p 470.47p 460.11p 461.49p 400780
12/05/2014 464.65p 472.78p 460.60p 465.14p 832258
09/05/2014 458.82p 468.34p 458.82p 463.46p 622184
08/05/2014 459.71p 463.20p 455.27p 461.19p 723259
07/05/2014 440.46p 463.86p 439.48p 458.82p 1210120
06/05/2014 458.72p 469.39p 437.50p 443.33p 1352198
02/05/2014 476.59p 479.89p 449.74p 459.02p 3921886
01/05/2014 494.06p 527.63p 475.80p 480.44p 456566
30/04/2014 499.00p 509.37p 498.84p 506.40p 490327
29/04/2014 496.53p 504.08p 496.53p 501.47p 546770
28/04/2014 500.48p 504.43p 492.98p 499.00p 205764
25/04/2014 496.53p 502.95p 494.14p 495.05p 139973
24/04/2014 503.44p 506.05p 497.52p 502.46p 320197
23/04/2014 506.90p 506.90p 500.97p 503.44p 1524582
22/04/2014 503.94p 513.69p 503.69p 505.42p 200393
17/04/2014 508.38p 510.85p 499.99p 506.40p 89980
16/04/2014 499.49p 511.59p 498.51p 504.92p 200871
15/04/2014 495.55p 501.96p 490.61p 492.88p 168469
14/04/2014 512.82p 518.46p 495.55p 500.48p 387340
11/04/2014 513.31p 523.68p 502.59p 513.81p 164416
10/04/2014 523.19p 534.04p 521.70p 523.68p 121782
09/04/2014 526.15p 537.99p 518.69p 523.19p 420946
08/04/2014 541.94p 543.42p 521.70p 528.61p 184528
07/04/2014 554.77p 560.70p 540.95p 541.94p 121629
04/04/2014 573.04p 574.02p 560.20p 560.70p 81268
03/04/2014 552.80p 569.09p 552.80p 566.62p 141468
02/04/2014 566.62p 574.17p 563.66p 563.66p 216461
01/04/2014 572.05p 574.37p 563.66p 567.61p 233781
31/03/2014 568.10p 570.24p 559.22p 564.15p 377477
28/03/2014 567.61p 571.56p 562.67p 563.16p 213223
27/03/2014 564.15p 567.61p 561.01p 562.67p 67619
26/03/2014 562.67p 567.61p 558.72p 562.67p 127901
25/03/2014 552.31p 561.68p 550.33p 558.72p 106854
24/03/2014 550.83p 555.76p 545.89p 549.34p 143979
21/03/2014 559.71p 562.67p 548.85p 548.85p 171520
20/03/2014 560.70p 564.15p 555.27p 561.68p 74103
19/03/2014 563.66p 569.58p 560.70p 561.19p 123807
18/03/2014 560.20p 562.67p 553.79p 561.68p 172694
17/03/2014 552.31p 564.15p 552.31p 562.18p 93924
14/03/2014 550.83p 557.24p 545.13p 552.80p 166449
13/03/2014 558.23p 559.71p 550.33p 551.81p 163384
12/03/2014 562.67p 572.05p 533.06p 557.24p 574843
11/03/2014 580.93p 582.41p 569.09p 572.05p 306878
10/03/2014 583.40p 586.86p 579.29p 579.95p 118644
07/03/2014 582.91p 584.39p 579.45p 580.93p 236507
06/03/2014 578.96p 587.35p 578.96p 582.41p 310394
05/03/2014 586.36p 591.79p 579.45p 582.41p 144585
04/03/2014 580.93p 592.29p 574.52p 591.30p 480340
03/03/2014 572.05p 582.41p 563.66p 574.52p 170977
28/02/2014 576.49p 582.91p 569.58p 582.41p 537362
27/02/2014 569.58p 578.47p 562.67p 576.98p 291617
26/02/2014 576.98p 578.96p 571.06p 574.02p 104078
25/02/2014 581.43p 581.43p 571.56p 575.01p 204789
24/02/2014 585.87p 585.87p 577.97p 579.95p 178712
21/02/2014 583.40p 586.36p 579.45p 583.89p 142493
20/02/2014 573.04p 588.34p 573.04p 585.87p 166455
19/02/2014 576.49p 582.41p 571.31p 579.45p 112936
18/02/2014 575.01p 581.92p 572.42p 581.43p 311714
17/02/2014 572.54p 577.48p 567.11p 576.98p 74440
14/02/2014 561.19p 575.01p 558.72p 567.11p 122104
13/02/2014 552.80p 562.18p 552.80p 558.72p 72148
12/02/2014 555.76p 561.68p 552.31p 560.20p 100246
11/02/2014 542.43p 559.71p 542.43p 556.25p 114146
10/02/2014 539.97p 546.38p 538.04p 542.93p 108791
07/02/2014 539.97p 548.36p 539.97p 540.46p 218909
06/02/2014 531.08p 546.38p 527.63p 543.42p 209758
05/02/2014 517.76p 532.07p 517.76p 527.63p 147777
04/02/2014 522.69p 528.61p 520.22p 520.22p 101916
03/02/2014 530.59p 538.98p 527.13p 528.61p 100553
31/01/2014 540.46p 543.42p 526.15p 533.55p 200567
30/01/2014 533.06p 538.49p 531.08p 535.03p 149466
29/01/2014 523.68p 534.04p 523.19p 533.06p 206905
28/01/2014 524.17p 533.06p 522.20p 523.19p 127100
27/01/2014 537.50p 540.66p 523.68p 523.68p 259811
24/01/2014 547.37p 549.84p 537.50p 541.94p 225490
23/01/2014 541.94p 548.57p 540.46p 542.93p 221883
22/01/2014 545.40p 553.79p 543.92p 546.88p 182710
21/01/2014 546.38p 550.33p 543.92p 548.85p 184155
20/01/2014 555.76p 557.74p 544.41p 549.34p 122915
17/01/2014 550.83p 558.23p 546.38p 549.84p 283094
16/01/2014 536.51p 568.10p 528.64p 551.81p 519881
15/01/2014 547.37p 552.31p 539.97p 552.31p 306762
14/01/2014 539.97p 545.89p 535.03p 544.41p 106084
13/01/2014 552.80p 556.45p 542.93p 542.93p 338346
10/01/2014 516.77p 557.74p 516.77p 552.80p 339603
09/01/2014 526.15p 528.61p 518.25p 518.25p 157474
08/01/2014 534.04p 535.52p 523.19p 523.19p 761638
07/01/2014 533.06p 538.49p 529.11p 535.52p 79336
06/01/2014 531.08p 541.45p 528.12p 535.03p 186178
03/01/2014 513.31p 531.58p 512.82p 528.12p 161126
02/01/2014 525.16p 525.65p 511.83p 512.82p 110939
31/12/2013 520.22p 525.65p 519.73p 525.65p 36765
30/12/2013 517.76p 521.70p 504.97p 521.70p 224698
27/12/2013 504.43p 515.26p 504.43p 511.83p 47390
24/12/2013 512.33p 516.28p 504.43p 506.40p 50735
23/12/2013 525.16p 525.16p 508.38p 513.81p 106807
20/12/2013 510.85p 531.58p 510.85p 521.21p 308376
19/12/2013 514.79p 519.24p 507.88p 517.76p 206513
18/12/2013 511.83p 517.26p 507.88p 507.88p 139878
17/12/2013 510.35p 513.81p 509.37p 511.34p 132920
16/12/2013 503.44p 512.33p 503.44p 512.33p 95939
13/12/2013 505.91p 508.38p 498.01p 505.91p 95060
12/12/2013 512.33p 514.30p 503.44p 505.42p 106836
11/12/2013 513.31p 520.76p 510.35p 514.30p 181116
10/12/2013 505.91p 515.29p 501.96p 514.79p 170782
09/12/2013 512.33p 526.42p 500.48p 504.92p 230490
06/12/2013 520.72p 527.63p 508.38p 512.82p 513221
05/12/2013 530.59p 537.62p 519.24p 519.24p 181307
04/12/2013 526.15p 540.95p 518.25p 532.56p 178107
03/12/2013 536.02p 540.95p 527.63p 528.12p 220685
02/12/2013 533.06p 541.94p 533.06p 537.01p 194481
29/11/2013 528.12p 547.37p 525.16p 534.54p 227401
28/11/2013 517.76p 533.06p 515.78p 527.63p 190366
27/11/2013 510.35p 517.76p 509.37p 517.26p 129303
26/11/2013 508.38p 513.31p 508.38p 512.33p 77193
25/11/2013 507.88p 513.81p 505.42p 508.38p 122852
22/11/2013 501.47p 509.37p 500.97p 505.42p 157866
21/11/2013 517.76p 517.76p 499.08p 502.46p 205182
20/11/2013 510.85p 513.81p 503.67p 510.85p 105047
19/11/2013 508.87p 512.82p 506.90p 512.82p 127814
18/11/2013 510.85p 514.30p 503.20p 508.38p 169465
15/11/2013 518.25p 525.47p 511.34p 514.30p 228083
14/11/2013 518.25p 520.72p 507.39p 518.74p 92234
13/11/2013 510.85p 513.81p 505.42p 507.39p 187291
12/11/2013 521.70p 522.69p 512.82p 513.81p 73800
11/11/2013 520.22p 522.69p 519.24p 522.69p 89436
08/11/2013 517.26p 520.22p 506.40p 520.22p 129512
07/11/2013 499.49p 520.59p 499.00p 520.22p 185223
06/11/2013 517.26p 518.25p 510.84p 511.83p 98531
05/11/2013 513.81p 516.77p 508.38p 516.77p 89193
04/11/2013 520.22p 520.72p 514.30p 514.30p 100099
01/11/2013 516.77p 523.19p 513.81p 519.24p 140910
31/10/2013 513.81p 519.15p 508.87p 517.76p 122645
30/10/2013 520.22p 526.64p 515.78p 515.78p 151017
29/10/2013 501.47p 520.72p 495.56p 520.72p 249494
28/10/2013 510.85p 512.43p 500.50p 503.44p 119102
25/10/2013 512.82p 516.08p 508.38p 510.35p 198045
24/10/2013 516.28p 521.70p 513.31p 513.31p 206994
23/10/2013 513.81p 520.52p 513.81p 518.25p 296347

*Close Price adjusted for both dividends and splits