Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/01/2013 359.12p 359.12p 348.41p 353.59p 152929
07/01/2013 355.37p 356.85p 351.12p 355.07p 118420
04/01/2013 362.68p 363.37p 355.27p 357.94p 126273
03/01/2013 366.53p 368.11p 353.73p 362.87p 104862
02/01/2013 367.81p 376.20p 366.08p 367.12p 143658
31/12/2012 368.20p 369.39p 365.05p 365.05p 23322
28/12/2012 368.50p 374.92p 367.51p 371.46p 70695
27/12/2012 359.22p 372.96p 359.22p 367.51p 50795
24/12/2012 370.47p 371.84p 365.24p 369.09p 10782
21/12/2012 364.26p 369.88p 361.98p 366.92p 281866
20/12/2012 370.18p 374.32p 361.45p 364.85p 145215
19/12/2012 365.24p 375.31p 365.05p 374.13p 141575
18/12/2012 366.62p 370.18p 365.24p 365.24p 277560
17/12/2012 371.26p 371.26p 357.58p 363.37p 180726
14/12/2012 360.31p 366.92p 360.31p 364.06p 310384
13/12/2012 377.38p 382.02p 367.02p 367.41p 293095
12/12/2012 370.08p 381.14p 368.89p 375.11p 335263
11/12/2012 366.03p 372.15p 364.55p 368.50p 194690
10/12/2012 373.14p 374.28p 358.05p 365.24p 215059
07/12/2012 357.64p 382.42p 357.64p 373.14p 738909
06/12/2012 361.29p 365.28p 357.07p 365.24p 104961
05/12/2012 358.73p 363.27p 357.89p 361.29p 168472
04/12/2012 357.25p 367.02p 354.06p 366.03p 228926
03/12/2012 355.37p 363.07p 350.83p 355.37p 144599
30/11/2012 361.10p 361.10p 350.93p 354.09p 124302
29/11/2012 341.65p 356.46p 341.65p 354.38p 445882
28/11/2012 349.45p 359.91p 341.47p 350.53p 128072
27/11/2012 345.80p 351.21p 343.22p 350.73p 89248
26/11/2012 353.30p 354.88p 346.91p 351.42p 118618
23/11/2012 352.31p 357.35p 344.32p 349.84p 202356
22/11/2012 352.41p 354.38p 345.50p 353.50p 60650
21/11/2012 354.19p 354.19p 345.20p 350.14p 85919
20/11/2012 349.35p 355.86p 342.39p 352.11p 231950
19/11/2012 335.23p 348.16p 335.23p 348.16p 187803
16/11/2012 345.89p 346.78p 334.64p 334.64p 369548
15/11/2012 337.31p 346.68p 333.34p 345.80p 322178
14/11/2012 344.32p 355.57p 344.32p 344.91p 575211
13/11/2012 338.19p 349.65p 338.19p 347.67p 369843
12/11/2012 344.61p 348.56p 341.55p 345.30p 181089
09/11/2012 339.77p 342.04p 337.23p 341.85p 125902
08/11/2012 340.56p 349.47p 339.48p 344.22p 349979
07/11/2012 341.25p 343.16p 336.42p 338.29p 651920
06/11/2012 337.41p 342.93p 334.58p 341.25p 519911
05/11/2012 350.34p 351.23p 337.60p 340.56p 318215
02/11/2012 336.02p 351.42p 336.02p 350.34p 703973
01/11/2012 332.86p 337.80p 327.66p 335.33p 225519
31/10/2012 321.51p 332.67p 321.51p 331.78p 128380
30/10/2012 322.60p 326.74p 321.21p 326.05p 51344
29/10/2012 326.45p 326.45p 317.85p 321.12p 115290
26/10/2012 330.69p 330.69p 321.35p 325.66p 619595
25/10/2012 322.80p 327.20p 317.86p 326.84p 229404
24/10/2012 323.68p 323.68p 313.42p 320.82p 454525
23/10/2012 315.00p 321.72p 308.42p 320.23p 353550
22/10/2012 313.32p 314.11p 305.62p 313.91p 471099
19/10/2012 312.92p 314.40p 304.46p 311.94p 1036883
18/10/2012 292.29p 316.58p 292.29p 316.58p 854562
17/10/2012 302.95p 302.95p 291.21p 297.13p 781841
16/10/2012 273.64p 302.98p 271.96p 302.95p 884316
15/10/2012 266.53p 272.45p 263.27p 266.23p 250868
12/10/2012 260.21p 265.64p 260.21p 263.57p 151226
11/10/2012 260.90p 266.16p 260.53p 263.27p 106274
10/10/2012 273.34p 274.43p 261.59p 262.97p 396632
09/10/2012 277.58p 282.32p 269.79p 275.22p 113555
08/10/2012 275.22p 279.95p 268.15p 275.71p 131191
05/10/2012 283.51p 283.51p 273.93p 274.92p 144583
04/10/2012 271.46p 277.39p 268.70p 276.40p 218468
03/10/2012 271.66p 283.11p 271.46p 273.93p 91131
02/10/2012 274.03p 283.01p 272.94p 279.07p 44896
01/10/2012 264.65p 282.13p 264.65p 275.31p 85738
28/09/2012 280.15p 283.09p 270.48p 271.17p 70582
27/09/2012 271.56p 276.10p 265.25p 270.67p 73315
26/09/2012 270.28p 271.37p 258.63p 271.37p 104014
25/09/2012 262.09p 271.46p 262.09p 271.37p 50236
24/09/2012 263.96p 274.43p 263.95p 270.77p 79914
21/09/2012 265.54p 271.46p 263.96p 263.96p 311044
20/09/2012 266.53p 272.98p 262.97p 265.54p 153623
19/09/2012 282.72p 282.72p 269.59p 270.77p 218784
18/09/2012 275.51p 278.87p 273.64p 274.72p 76366
17/09/2012 279.16p 287.02p 274.52p 278.37p 90209
14/09/2012 273.24p 282.03p 273.24p 278.08p 128970
13/09/2012 274.82p 274.92p 269.89p 273.34p 47491
12/09/2012 273.64p 276.40p 272.06p 274.43p 98823
11/09/2012 282.82p 282.82p 271.46p 272.35p 43438
10/09/2012 281.34p 281.34p 274.72p 279.07p 87316
07/09/2012 280.25p 280.25p 273.93p 275.41p 48224
06/09/2012 271.56p 274.16p 267.91p 274.13p 87784
05/09/2012 274.72p 276.50p 269.41p 269.49p 129691
04/09/2012 270.38p 275.22p 268.87p 275.22p 104070
03/09/2012 264.26p 271.56p 263.96p 268.60p 101034
31/08/2012 266.43p 270.97p 263.40p 264.26p 104839
30/08/2012 263.67p 268.31p 262.86p 265.05p 134281
29/08/2012 273.34p 273.34p 263.18p 267.32p 108618
28/08/2012 268.11p 270.57p 264.85p 270.48p 103470
24/08/2012 268.50p 270.90p 263.37p 270.87p 58695
23/08/2012 272.06p 274.92p 261.89p 264.16p 92111
22/08/2012 273.34p 274.62p 270.08p 271.37p 111730
21/08/2012 277.29p 277.68p 270.87p 274.43p 136009
20/08/2012 276.30p 278.62p 274.13p 276.30p 96333
17/08/2012 273.54p 278.67p 271.25p 274.33p 160704
16/08/2012 270.67p 274.23p 270.67p 272.94p 140870
15/08/2012 271.96p 272.45p 270.08p 270.97p 138121
14/08/2012 271.66p 272.78p 269.98p 271.17p 150436
13/08/2012 271.27p 271.37p 269.39p 269.98p 79671
10/08/2012 269.88p 272.35p 269.88p 270.18p 76862
09/08/2012 269.00p 279.16p 268.40p 271.46p 164535
08/08/2012 268.40p 270.28p 267.70p 269.49p 168254
07/08/2012 269.29p 276.40p 261.59p 270.48p 320511
06/08/2012 261.99p 276.40p 261.99p 270.48p 596350
03/08/2012 260.70p 262.38p 258.14p 260.80p 172523
02/08/2012 257.05p 265.25p 257.05p 262.97p 124268
01/08/2012 260.41p 260.41p 255.08p 258.34p 314920
31/07/2012 268.11p 271.66p 258.83p 259.52p 404660
30/07/2012 268.80p 271.56p 266.92p 268.11p 209902
27/07/2012 270.38p 271.66p 267.14p 269.59p 180464
26/07/2012 265.25p 269.02p 261.59p 269.00p 131843
25/07/2012 261.59p 264.63p 261.59p 264.55p 87740
24/07/2012 262.38p 263.67p 261.59p 262.97p 108159
23/07/2012 269.09p 269.09p 261.40p 262.88p 221811
20/07/2012 264.65p 273.44p 261.59p 269.19p 334011
19/07/2012 263.86p 266.03p 261.59p 263.27p 233812
18/07/2012 263.96p 265.71p 261.59p 261.59p 174069
17/07/2012 269.98p 269.98p 262.48p 262.48p 237891
16/07/2012 266.03p 272.16p 264.75p 266.43p 462192
13/07/2012 264.85p 266.53p 263.07p 265.05p 276714
12/07/2012 266.53p 266.53p 262.28p 266.23p 357415
11/07/2012 261.30p 266.82p 261.30p 266.53p 489864
10/07/2012 259.52p 268.50p 257.74p 263.37p 411981
09/07/2012 256.66p 262.05p 256.36p 260.61p 448193
06/07/2012 258.63p 259.42p 254.98p 256.66p 274079
05/07/2012 255.77p 260.93p 255.18p 260.90p 312119
04/07/2012 261.49p 261.49p 254.49p 255.67p 407338
03/07/2012 239.38p 261.69p 236.91p 255.67p 1373520
02/07/2012 242.44p 246.00p 237.56p 245.30p 219690
29/06/2012 241.55p 245.90p 240.67p 241.26p 292609
28/06/2012 240.17p 241.23p 237.90p 238.10p 350331
27/06/2012 242.44p 242.44p 237.01p 238.49p 228253
26/06/2012 243.63p 248.56p 243.63p 248.56p 321570
25/06/2012 245.40p 248.07p 244.32p 244.42p 153055
22/06/2012 245.30p 249.06p 244.42p 244.52p 326026
21/06/2012 245.60p 246.88p 242.15p 246.29p 289992
20/06/2012 250.54p 250.54p 241.85p 244.81p 489548
19/06/2012 243.13p 256.46p 243.03p 245.90p 880601
18/06/2012 243.53p 245.01p 236.82p 241.85p 485234
15/06/2012 233.06p 246.14p 232.87p 246.00p 1533381
14/06/2012 225.07p 234.35p 223.98p 233.95p 323868
13/06/2012 223.88p 228.33p 222.40p 225.76p 170375
12/06/2012 226.55p 230.10p 222.60p 224.57p 748357
11/06/2012 233.66p 236.72p 227.24p 227.24p 289347
08/06/2012 223.88p 231.98p 221.61p 230.60p 340036
07/06/2012 221.42p 226.15p 219.64p 226.15p 389475
06/06/2012 223.59p 225.27p 220.13p 221.51p 324420
01/06/2012 227.83p 227.83p 222.70p 222.70p 278488
31/05/2012 231.39p 231.39p 225.27p 226.45p 1268270
30/05/2012 232.08p 232.77p 229.31p 229.61p 440738
29/05/2012 233.95p 239.58p 231.58p 233.95p 286311
28/05/2012 235.33p 237.21p 232.08p 232.97p 174562
25/05/2012 232.67p 234.84p 231.78p 233.36p 654694
24/05/2012 232.77p 234.36p 231.78p 233.46p 146369
23/05/2012 232.37p 237.01p 231.39p 233.16p 358066
22/05/2012 233.56p 241.55p 233.46p 234.94p 395108
21/05/2012 232.87p 237.41p 231.68p 233.95p 555090
18/05/2012 231.98p 235.63p 229.26p 232.87p 249615
17/05/2012 233.56p 234.94p 228.52p 233.95p 197562
16/05/2012 232.67p 234.35p 227.44p 233.06p 216841
15/05/2012 233.36p 236.91p 232.57p 233.46p 225304
14/05/2012 234.45p 234.45p 229.41p 233.85p 144069
11/05/2012 232.97p 236.82p 232.97p 234.94p 324544
10/05/2012 234.74p 239.88p 230.10p 234.94p 592551
09/05/2012 232.47p 234.94p 228.33p 234.94p 389827
08/05/2012 234.05p 237.41p 231.29p 232.37p 449858
04/05/2012 232.87p 234.15p 231.48p 234.15p 389992
03/05/2012 229.81p 234.90p 227.93p 234.84p 271350
02/05/2012 236.03p 239.48p 229.41p 231.88p 346820
01/05/2012 221.12p 243.65p 221.12p 238.69p 1000600
30/04/2012 227.93p 231.85p 226.24p 226.25p 287971
27/04/2012 223.79p 229.51p 223.09p 228.52p 191116
26/04/2012 223.09p 227.73p 222.70p 225.76p 139002
25/04/2012 221.91p 225.24p 221.22p 223.69p 190275
24/04/2012 222.01p 223.67p 220.92p 222.11p 347660
23/04/2012 226.35p 230.37p 220.53p 222.11p 234619
20/04/2012 222.21p 229.12p 220.33p 228.33p 340939
19/04/2012 224.67p 230.07p 221.61p 222.50p 310160
18/04/2012 223.59p 225.17p 219.84p 225.17p 142967
17/04/2012 218.45p 225.56p 218.16p 223.79p 284152
16/04/2012 220.82p 223.88p 218.65p 219.54p 220636
13/04/2012 221.71p 222.73p 218.16p 221.91p 194001
12/04/2012 223.88p 223.88p 219.74p 222.11p 288649
11/04/2012 220.43p 224.67p 219.93p 224.57p 117554
10/04/2012 223.79p 227.34p 220.92p 221.51p 184545
05/04/2012 227.54p 227.54p 224.08p 225.36p 108948
04/04/2012 229.71p 230.10p 226.45p 227.44p 233182
03/04/2012 231.19p 232.97p 230.00p 230.99p 205972
02/04/2012 228.92p 231.58p 227.30p 230.99p 441436
30/03/2012 231.09p 231.98p 225.36p 229.02p 791759
29/03/2012 234.15p 236.62p 229.02p 230.40p 429217
28/03/2012 241.85p 241.85p 234.45p 235.14p 238874
27/03/2012 245.11p 245.50p 241.07p 242.84p 100292
26/03/2012 241.45p 245.50p 238.99p 244.22p 166801
23/03/2012 240.07p 242.64p 239.05p 241.65p 378314
22/03/2012 238.69p 243.53p 234.45p 237.90p 256096

*Close Price adjusted for both dividends and splits