Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/10/2013 515.78p 519.24p 515.76p 515.78p 188242
21/10/2013 518.25p 521.70p 516.79p 518.25p 74627
18/10/2013 515.78p 520.22p 513.31p 517.76p 456188
17/10/2013 510.85p 514.79p 506.72p 513.31p 363086
16/10/2013 502.95p 514.79p 500.48p 512.33p 348426
15/10/2013 501.47p 505.96p 501.11p 502.95p 1217318
14/10/2013 501.96p 501.96p 492.09p 499.49p 328433
11/10/2013 471.26p 497.03p 469.58p 495.55p 403180
10/10/2013 488.54p 488.54p 452.18p 469.58p 1366976
09/10/2013 518.25p 518.25p 475.80p 482.71p 1163949
08/10/2013 512.82p 514.79p 507.88p 508.87p 301500
07/10/2013 512.33p 512.94p 505.91p 510.85p 152378
04/10/2013 511.83p 516.77p 508.38p 514.79p 127266
03/10/2013 514.79p 514.79p 509.86p 512.33p 137317
02/10/2013 515.29p 517.26p 506.68p 513.31p 294182
01/10/2013 516.77p 519.24p 514.30p 515.78p 177476
30/09/2013 510.85p 519.73p 510.85p 518.25p 217074
27/09/2013 518.25p 518.25p 511.83p 515.29p 347320
26/09/2013 516.28p 521.70p 514.30p 516.77p 320348
25/09/2013 518.74p 521.19p 510.85p 515.78p 315178
24/09/2013 516.28p 523.68p 511.31p 522.20p 478591
23/09/2013 515.78p 524.17p 509.86p 514.79p 321771
20/09/2013 514.30p 520.22p 514.30p 515.78p 350643
19/09/2013 522.20p 524.47p 512.33p 514.30p 332220
18/09/2013 532.56p 533.06p 519.73p 522.69p 199712
17/09/2013 539.97p 542.43p 528.61p 531.58p 222778
16/09/2013 557.74p 558.23p 540.95p 541.94p 260281
13/09/2013 553.29p 554.28p 547.86p 548.85p 123529
12/09/2013 556.25p 563.16p 549.84p 552.80p 512425
11/09/2013 553.29p 556.25p 551.81p 553.29p 192777
10/09/2013 553.79p 564.65p 549.84p 551.81p 255514
09/09/2013 559.22p 562.67p 548.36p 549.84p 220144
06/09/2013 544.41p 569.58p 538.49p 562.67p 361941
05/09/2013 541.94p 552.31p 541.94p 543.42p 155499
04/09/2013 548.85p 549.34p 538.98p 540.46p 158524
03/09/2013 552.31p 553.79p 540.46p 548.36p 172299
02/09/2013 532.56p 551.81p 532.56p 551.81p 215722
30/08/2013 534.54p 546.88p 530.53p 534.04p 396657
29/08/2013 545.40p 552.14p 539.47p 542.43p 354223
28/08/2013 551.81p 559.71p 544.41p 544.41p 214642
27/08/2013 566.13p 570.41p 559.71p 559.71p 155661
23/08/2013 564.15p 570.57p 563.12p 569.58p 234342
22/08/2013 558.72p 566.62p 557.24p 564.15p 253122
21/08/2013 544.41p 561.19p 536.02p 556.25p 276459
20/08/2013 530.59p 533.55p 527.13p 531.58p 149976
19/08/2013 525.65p 532.07p 524.17p 532.07p 134599
16/08/2013 523.19p 524.17p 519.73p 524.17p 91873
15/08/2013 533.55p 533.55p 514.79p 520.22p 412783
14/08/2013 530.10p 534.54p 529.60p 533.06p 188235
13/08/2013 530.59p 537.55p 528.12p 531.08p 444455
12/08/2013 538.49p 538.49p 531.58p 534.04p 354645
09/08/2013 537.99p 537.99p 530.59p 535.52p 186093
08/08/2013 537.01p 537.01p 530.10p 534.04p 352199
07/08/2013 536.51p 536.51p 530.10p 533.06p 1074402
06/08/2013 528.61p 534.54p 526.15p 532.56p 700953
05/08/2013 515.29p 529.11p 514.47p 526.15p 638802
02/08/2013 520.22p 524.67p 511.83p 516.28p 159987
01/08/2013 511.34p 521.21p 511.34p 521.21p 897930
31/07/2013 502.95p 513.05p 502.95p 511.34p 184991
30/07/2013 502.46p 506.90p 499.99p 505.42p 136834
29/07/2013 500.48p 502.95p 494.06p 502.46p 159096
26/07/2013 501.47p 503.44p 497.52p 498.51p 53841
25/07/2013 500.48p 503.44p 496.53p 500.97p 188383
24/07/2013 497.52p 504.92p 497.03p 503.44p 284944
23/07/2013 501.96p 505.42p 498.01p 498.01p 261244
22/07/2013 498.51p 504.43p 498.51p 502.46p 395338
19/07/2013 494.06p 500.48p 494.06p 498.51p 183565
18/07/2013 495.05p 501.47p 495.05p 500.48p 138747
17/07/2013 502.46p 504.92p 495.05p 497.03p 303009
16/07/2013 498.51p 500.48p 492.53p 500.48p 833380
15/07/2013 500.97p 508.38p 499.49p 499.49p 1489774
12/07/2013 493.08p 500.48p 493.08p 500.48p 146673
11/07/2013 495.05p 504.43p 493.27p 494.06p 208836
10/07/2013 493.27p 498.13p 491.40p 493.57p 162056
09/07/2013 483.21p 497.03p 481.92p 494.56p 315082
08/07/2013 483.21p 486.76p 476.39p 483.11p 299331
05/07/2013 483.70p 490.21p 480.05p 481.33p 408768
04/07/2013 478.76p 485.67p 474.12p 480.74p 572609
03/07/2013 463.96p 476.39p 451.42p 472.74p 536204
02/07/2013 467.21p 489.43p 460.01p 465.04p 682707
01/07/2013 438.19p 460.01p 436.32p 460.01p 420390
28/06/2013 432.86p 439.18p 432.86p 436.32p 357597
27/06/2013 425.75p 434.64p 419.73p 433.55p 223367
26/06/2013 424.08p 431.18p 414.77p 419.44p 261366
25/06/2013 419.54p 432.86p 417.17p 431.18p 243820
24/06/2013 418.84p 425.14p 412.65p 417.17p 1027969
21/06/2013 435.43p 443.91p 419.63p 422.69p 555133
20/06/2013 451.42p 451.42p 438.78p 439.67p 232561
19/06/2013 453.79p 454.68p 446.78p 451.12p 201603
18/06/2013 452.21p 456.75p 452.11p 454.68p 147451
17/06/2013 450.14p 455.37p 450.14p 453.69p 136954
14/06/2013 444.31p 453.89p 440.46p 451.12p 179248
13/06/2013 441.25p 447.27p 438.88p 440.46p 169062
12/06/2013 445.89p 450.93p 445.00p 447.27p 121728
11/06/2013 454.97p 455.47p 441.94p 445.79p 163662
10/06/2013 448.85p 458.53p 448.85p 454.09p 271451
07/06/2013 456.85p 461.88p 451.81p 452.70p 158914
06/06/2013 458.23p 460.70p 452.70p 452.80p 347074
05/06/2013 456.45p 463.96p 455.76p 459.02p 729660
04/06/2013 451.42p 460.88p 448.85p 458.82p 412661
03/06/2013 449.64p 455.07p 446.88p 448.85p 164196
31/05/2013 452.51p 455.07p 446.98p 452.60p 262533
30/05/2013 451.72p 454.88p 446.68p 452.11p 148610
29/05/2013 458.03p 459.26p 450.63p 452.60p 306718
28/05/2013 456.75p 459.12p 453.10p 459.02p 258341
24/05/2013 456.45p 457.44p 450.38p 453.10p 234956
23/05/2013 453.79p 459.91p 444.51p 454.48p 316660
22/05/2013 455.86p 461.59p 455.66p 458.53p 132100
21/05/2013 459.02p 462.28p 452.01p 455.66p 224718
20/05/2013 456.06p 462.38p 454.18p 459.61p 463770
17/05/2013 459.12p 459.12p 445.97p 452.60p 419674
16/05/2013 442.54p 450.76p 442.14p 448.46p 209312
15/05/2013 439.57p 444.21p 435.57p 441.55p 210263
14/05/2013 443.33p 443.52p 437.30p 442.83p 471995
13/05/2013 443.62p 445.69p 442.36p 443.23p 338250
10/05/2013 444.12p 445.20p 441.55p 445.20p 192366
09/05/2013 444.21p 445.60p 442.24p 444.21p 198493
08/05/2013 444.21p 444.51p 442.63p 444.21p 268364
07/05/2013 435.33p 441.55p 433.89p 441.25p 677409
03/05/2013 438.78p 440.17p 435.92p 435.92p 516331
02/05/2013 435.82p 440.27p 429.90p 439.28p 388115
01/05/2013 442.73p 442.73p 437.21p 439.28p 111056
30/04/2013 442.14p 443.03p 437.07p 440.27p 281101
29/04/2013 444.71p 445.49p 437.39p 440.27p 337253
26/04/2013 445.00p 449.54p 438.29p 443.62p 375303
25/04/2013 437.50p 452.70p 436.32p 442.24p 432722
24/04/2013 411.24p 445.99p 410.57p 440.96p 1719816
23/04/2013 415.09p 416.48p 411.05p 414.70p 355945
22/04/2013 411.64p 415.76p 408.62p 414.60p 334618
19/04/2013 403.25p 409.04p 401.67p 408.68p 684429
18/04/2013 406.70p 406.70p 401.67p 401.67p 944862
17/04/2013 407.49p 409.57p 403.35p 404.33p 302276
16/04/2013 413.61p 414.11p 404.73p 407.69p 255379
15/04/2013 411.54p 414.60p 406.80p 414.11p 131296
12/04/2013 410.65p 417.36p 407.20p 412.63p 633452
11/04/2013 409.17p 413.75p 408.98p 411.14p 256275
10/04/2013 401.57p 411.09p 399.79p 408.68p 813106
09/04/2013 407.69p 407.69p 398.31p 399.79p 984812
08/04/2013 403.84p 405.77p 401.17p 403.64p 111148
05/04/2013 404.14p 409.57p 400.09p 401.17p 484481
04/04/2013 409.66p 410.13p 405.22p 405.72p 341978
03/04/2013 403.44p 410.45p 403.25p 406.11p 371577
02/04/2013 401.87p 406.60p 401.87p 405.22p 131539
28/03/2013 406.41p 406.41p 402.46p 402.75p 139995
27/03/2013 407.69p 407.69p 401.47p 402.75p 194400
26/03/2013 400.88p 405.72p 399.79p 405.72p 279239
25/03/2013 420.33p 420.33p 397.32p 399.10p 202749
22/03/2013 420.03p 420.03p 410.06p 414.60p 172024
21/03/2013 409.86p 413.22p 404.43p 410.06p 156081
20/03/2013 423.98p 426.02p 408.43p 410.75p 284155
19/03/2013 408.68p 428.22p 408.68p 423.78p 444354
18/03/2013 399.00p 413.61p 399.00p 412.53p 186225
15/03/2013 399.50p 407.79p 397.23p 407.59p 439058
14/03/2013 384.79p 400.29p 382.32p 400.29p 709669
13/03/2013 390.41p 390.41p 378.57p 382.32p 118629
12/03/2013 401.37p 401.37p 389.23p 389.53p 244535
11/03/2013 390.91p 395.15p 389.92p 395.15p 395639
08/03/2013 396.04p 396.04p 391.00p 392.88p 198080
07/03/2013 390.12p 395.25p 388.75p 392.59p 117178
06/03/2013 393.47p 396.24p 393.47p 396.24p 110603
05/03/2013 390.91p 399.60p 390.87p 394.86p 154218
04/03/2013 389.03p 391.53p 380.74p 390.91p 225895
01/03/2013 393.28p 394.86p 387.79p 391.90p 70475
28/02/2013 388.05p 394.26p 386.56p 392.29p 106943
27/02/2013 397.42p 397.42p 389.13p 391.01p 108427
26/02/2013 391.99p 402.26p 379.47p 393.18p 241862
25/02/2013 395.65p 404.84p 394.73p 398.11p 347252
22/02/2013 394.36p 403.05p 392.78p 397.23p 123331
21/02/2013 397.72p 400.68p 391.03p 394.17p 130319
20/02/2013 392.19p 401.37p 391.80p 400.68p 95579
19/02/2013 398.61p 398.61p 392.19p 392.19p 151901
18/02/2013 401.47p 402.30p 392.39p 392.39p 106842
15/02/2013 393.77p 408.48p 392.75p 399.79p 304226
14/02/2013 393.47p 397.52p 389.62p 392.78p 235729
13/02/2013 379.85p 392.19p 376.20p 390.22p 142395
12/02/2013 374.13p 379.61p 374.13p 377.58p 97471
11/02/2013 373.83p 383.90p 373.83p 375.11p 3368158
08/02/2013 375.21p 385.78p 375.21p 380.35p 319470
07/02/2013 380.64p 382.02p 375.11p 375.11p 707139
06/02/2013 376.10p 385.28p 375.16p 380.05p 779448
05/02/2013 370.77p 375.11p 370.77p 373.24p 156042
04/02/2013 372.15p 375.11p 369.79p 372.65p 269417
01/02/2013 364.16p 374.52p 363.27p 374.52p 166300
31/01/2013 360.60p 364.09p 350.17p 364.06p 185550
30/01/2013 360.31p 360.50p 350.73p 352.90p 185887
29/01/2013 372.15p 372.15p 359.62p 360.50p 2127116
28/01/2013 364.16p 371.16p 363.27p 369.19p 186655
25/01/2013 362.77p 367.71p 361.29p 363.27p 151543
24/01/2013 366.62p 367.32p 359.99p 365.14p 211504
23/01/2013 372.74p 372.74p 362.08p 364.45p 144925
22/01/2013 370.08p 372.05p 366.53p 369.39p 91180
21/01/2013 367.61p 372.74p 366.82p 370.97p 126139
18/01/2013 370.18p 374.32p 366.82p 368.89p 116597
17/01/2013 362.18p 373.53p 362.18p 371.17p 300039
16/01/2013 356.56p 361.29p 355.37p 361.29p 1538532
15/01/2013 365.24p 373.14p 358.10p 366.62p 123431
14/01/2013 366.62p 376.89p 366.62p 371.86p 138728
11/01/2013 362.38p 375.77p 354.19p 369.09p 444214
10/01/2013 355.07p 360.62p 352.51p 353.40p 136192
09/01/2013 360.21p 360.21p 353.40p 355.17p 168601

*Close Price adjusted for both dividends and splits