Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/06/2011 270.48p 275.07p 268.60p 271.76p 359664
08/06/2011 273.83p 273.83p 267.91p 271.37p 298392
07/06/2011 276.89p 279.36p 272.45p 272.45p 350695
06/06/2011 279.66p 282.09p 275.22p 276.10p 468313
03/06/2011 286.17p 289.73p 280.94p 282.03p 271185
02/06/2011 287.55p 291.21p 284.30p 284.40p 308831
01/06/2011 289.53p 293.08p 286.37p 286.67p 307483
31/05/2011 284.20p 291.87p 284.20p 287.36p 265716
27/05/2011 283.11p 285.31p 278.47p 285.28p 191229
26/05/2011 284.10p 288.74p 279.26p 279.56p 248724
25/05/2011 286.07p 288.24p 278.37p 283.61p 317011
24/05/2011 284.30p 291.50p 284.30p 289.92p 347269
23/05/2011 279.26p 285.68p 279.26p 284.30p 151639
20/05/2011 286.27p 287.06p 282.91p 285.19p 113565
19/05/2011 285.68p 287.65p 281.83p 284.30p 182867
18/05/2011 287.26p 287.26p 281.83p 283.31p 239745
17/05/2011 283.80p 286.67p 278.37p 284.40p 288983
16/05/2011 292.49p 292.49p 280.74p 284.10p 384829
13/05/2011 295.85p 298.51p 287.26p 292.39p 297965
12/05/2011 296.93p 300.69p 293.67p 295.45p 253872
11/05/2011 291.70p 301.08p 289.82p 300.58p 571585
10/05/2011 290.02p 301.08p 284.67p 294.17p 905217
09/05/2011 288.74p 288.74p 279.66p 282.03p 343635
06/05/2011 293.18p 293.18p 284.99p 288.25p 318589
05/05/2011 296.44p 296.44p 289.82p 292.00p 817584
04/05/2011 294.96p 301.08p 293.87p 295.16p 667726
03/05/2011 301.08p 301.08p 284.89p 291.40p 761603
28/04/2011 294.66p 301.08p 294.66p 299.50p 249072
27/04/2011 293.87p 301.08p 291.80p 296.14p 165902
26/04/2011 289.53p 295.55p 289.53p 295.55p 281128
21/04/2011 285.68p 287.26p 281.63p 287.06p 687640
20/04/2011 286.57p 291.40p 284.30p 288.25p 177244
19/04/2011 280.35p 284.99p 274.62p 283.80p 153360
18/04/2011 277.58p 287.65p 277.58p 280.45p 155769
15/04/2011 276.50p 286.37p 276.50p 282.72p 428531
14/04/2011 276.40p 278.77p 271.27p 276.60p 243076
13/04/2011 266.82p 279.56p 262.27p 276.40p 295131
12/04/2011 261.10p 264.95p 260.41p 262.58p 175245
11/04/2011 264.46p 264.46p 260.70p 263.57p 59855
08/04/2011 258.63p 263.57p 258.63p 262.58p 110935
07/04/2011 263.76p 263.86p 256.56p 259.62p 232354
06/04/2011 256.16p 269.59p 256.16p 265.54p 198414
05/04/2011 254.68p 258.34p 251.82p 257.35p 226071
04/04/2011 251.13p 256.36p 247.18p 256.36p 284430
01/04/2011 254.49p 254.49p 242.15p 249.75p 444698
31/03/2011 262.48p 264.55p 248.96p 250.44p 385289
30/03/2011 265.84p 266.43p 258.63p 263.47p 171750
29/03/2011 268.01p 269.49p 259.03p 261.30p 218950
28/03/2011 269.49p 271.37p 262.97p 265.54p 112892
25/03/2011 270.48p 271.96p 266.66p 271.07p 150776
24/03/2011 269.98p 274.43p 267.22p 268.60p 229368
23/03/2011 273.93p 292.89p 267.22p 269.59p 385324
22/03/2011 271.76p 275.12p 269.19p 275.12p 202609
21/03/2011 263.57p 272.35p 263.57p 270.58p 136454
18/03/2011 261.69p 265.06p 260.70p 264.85p 433958
17/03/2011 260.90p 261.49p 255.67p 259.62p 575781
16/03/2011 251.62p 260.41p 250.93p 258.73p 244326
15/03/2011 246.79p 250.14p 238.37p 249.25p 429433
14/03/2011 263.76p 266.86p 251.23p 253.10p 309289
11/03/2011 262.88p 271.86p 256.34p 266.92p 162573
10/03/2011 266.53p 268.11p 261.79p 263.47p 123613
09/03/2011 268.40p 273.24p 266.82p 267.52p 128550
08/03/2011 268.50p 273.64p 268.50p 269.69p 126994
07/03/2011 270.18p 274.72p 268.01p 269.29p 134144
04/03/2011 270.87p 275.51p 267.61p 270.18p 127662
03/03/2011 269.19p 269.19p 263.07p 267.32p 152961
02/03/2011 269.69p 270.67p 264.75p 269.88p 97477
01/03/2011 267.12p 276.40p 265.54p 272.35p 271651
28/02/2011 271.76p 274.62p 264.55p 264.55p 244048
25/02/2011 265.74p 279.85p 265.74p 271.17p 55055
24/02/2011 264.85p 266.51p 264.85p 266.23p 248252
23/02/2011 271.37p 271.37p 264.55p 265.05p 685284
22/02/2011 268.31p 273.24p 266.53p 266.53p 81576
21/02/2011 273.14p 274.92p 271.17p 271.46p 110627
18/02/2011 273.24p 279.46p 268.01p 272.35p 212225
17/02/2011 271.86p 278.87p 270.48p 270.48p 178914
16/02/2011 270.48p 278.28p 266.53p 271.46p 558949
15/02/2011 272.94p 276.40p 267.52p 269.79p 141121
14/02/2011 272.75p 273.44p 269.98p 272.65p 557514
11/02/2011 276.99p 277.78p 268.11p 270.77p 210830
10/02/2011 277.09p 277.09p 272.45p 276.30p 146440
09/02/2011 279.07p 280.05p 274.52p 275.81p 215445
08/02/2011 277.78p 278.97p 274.78p 277.39p 746830
07/02/2011 278.08p 279.76p 275.81p 279.16p 114665
04/02/2011 280.35p 280.35p 275.91p 276.40p 332334
03/02/2011 281.14p 281.34p 276.40p 277.98p 98899
02/02/2011 280.55p 283.21p 277.00p 280.35p 114815
01/02/2011 279.56p 282.61p 276.40p 277.78p 282328
31/01/2011 276.40p 284.30p 274.25p 279.56p 130053
28/01/2011 291.90p 291.90p 275.61p 279.16p 252456
27/01/2011 284.10p 286.57p 283.21p 284.49p 99092
26/01/2011 292.00p 293.18p 284.79p 287.36p 829041
25/01/2011 290.81p 293.18p 288.54p 292.49p 55556
24/01/2011 298.02p 299.70p 290.61p 291.90p 342866
21/01/2011 300.68p 302.66p 290.91p 294.96p 110663
20/01/2011 300.88p 302.26p 298.12p 299.70p 205395
19/01/2011 307.40p 309.57p 301.77p 303.55p 280850
18/01/2011 300.09p 307.20p 296.14p 307.20p 244006
17/01/2011 306.01p 308.16p 303.74p 303.84p 227714
14/01/2011 301.28p 306.71p 299.20p 304.73p 205313
13/01/2011 306.31p 307.00p 301.08p 304.04p 356297
12/01/2011 298.12p 308.01p 298.12p 303.55p 447754
11/01/2011 302.07p 306.71p 296.14p 306.71p 133571
10/01/2011 292.69p 299.10p 289.92p 298.12p 86541
07/01/2011 296.64p 300.31p 296.54p 297.13p 161748
06/01/2011 301.28p 302.07p 294.17p 296.64p 280817
05/01/2011 296.04p 301.08p 293.28p 299.01p 140701
04/01/2011 298.02p 298.02p 292.89p 296.14p 118892
31/12/2010 295.16p 297.64p 293.28p 294.37p 22448
30/12/2010 292.49p 297.13p 292.49p 293.77p 25984
29/12/2010 295.95p 298.97p 290.55p 296.24p 78664
24/12/2010 291.80p 294.96p 291.60p 292.59p 4894
23/12/2010 291.11p 294.56p 286.57p 293.18p 68327
22/12/2010 293.58p 294.91p 290.61p 292.59p 69943
21/12/2010 291.21p 293.28p 289.82p 290.71p 94552
20/12/2010 290.71p 295.06p 286.40p 292.19p 131840
17/12/2010 298.12p 298.12p 289.18p 293.48p 477168
16/12/2010 297.13p 299.20p 293.48p 293.48p 204711
15/12/2010 295.75p 298.12p 289.95p 296.73p 226313
14/12/2010 297.33p 298.02p 293.58p 294.17p 234136
13/12/2010 296.14p 300.09p 294.56p 296.14p 266894
10/12/2010 292.69p 299.10p 292.69p 297.82p 307451
09/12/2010 290.61p 293.18p 288.64p 292.10p 245022
08/12/2010 292.89p 294.76p 285.78p 287.26p 187990
07/12/2010 296.14p 296.93p 292.74p 296.14p 291035
06/12/2010 291.21p 296.14p 290.32p 292.79p 201648
03/12/2010 296.54p 296.93p 286.25p 291.31p 133691
02/12/2010 284.30p 300.09p 279.76p 294.17p 285082
01/12/2010 279.66p 280.45p 276.79p 279.36p 331637
30/11/2010 286.17p 289.04p 273.64p 274.23p 319173
29/11/2010 283.51p 287.65p 283.21p 286.67p 367089
26/11/2010 278.97p 285.38p 276.28p 285.28p 125407
25/11/2010 281.34p 282.32p 276.30p 282.32p 103212
24/11/2010 279.26p 282.32p 277.02p 280.25p 222751
23/11/2010 283.31p 287.46p 280.55p 281.34p 137734
22/11/2010 281.43p 290.22p 281.43p 286.27p 401305
19/11/2010 285.58p 285.58p 268.31p 281.34p 459330
18/11/2010 275.61p 280.93p 274.72p 279.36p 176725
17/11/2010 274.82p 277.98p 270.58p 274.23p 121925
16/11/2010 280.84p 282.03p 275.84p 276.40p 107318
15/11/2010 276.79p 282.72p 276.16p 281.04p 102357
12/11/2010 276.40p 276.60p 271.17p 275.51p 142163
11/11/2010 279.07p 285.68p 277.19p 277.19p 328276
10/11/2010 287.75p 289.82p 278.47p 279.85p 374179
09/11/2010 288.74p 289.63p 284.99p 287.75p 148083
08/11/2010 290.02p 292.10p 283.02p 287.95p 116207
05/11/2010 292.98p 297.77p 289.33p 291.21p 332703
04/11/2010 291.21p 292.00p 286.27p 291.60p 258792
03/11/2010 293.77p 293.77p 283.80p 283.80p 429200
02/11/2010 290.81p 292.59p 289.73p 292.59p 91873
01/11/2010 294.27p 304.04p 290.32p 290.32p 423402
29/10/2010 290.32p 296.83p 289.89p 296.83p 416795
28/10/2010 288.34p 294.17p 288.34p 293.38p 138659
27/10/2010 292.39p 294.17p 288.54p 293.18p 267989
26/10/2010 291.40p 294.07p 287.05p 291.90p 497124
25/10/2010 292.10p 297.03p 284.71p 297.03p 535617
22/10/2010 283.51p 294.11p 282.22p 288.25p 276132
21/10/2010 281.24p 289.04p 279.56p 286.27p 515158
20/10/2010 275.22p 281.04p 275.22p 280.35p 559770
19/10/2010 275.12p 279.85p 275.12p 278.67p 384047
18/10/2010 272.45p 279.72p 270.12p 276.79p 823330
15/10/2010 275.41p 280.35p 271.66p 278.57p 794991
14/10/2010 275.61p 278.18p 272.80p 276.50p 813585
13/10/2010 246.88p 269.19p 246.88p 268.50p 2043343
12/10/2010 241.26p 250.93p 241.26p 249.75p 5293608
11/10/2010 238.20p 242.74p 238.00p 239.68p 202748
08/10/2010 240.96p 240.96p 235.53p 236.72p 90903
07/10/2010 238.89p 242.54p 238.00p 239.28p 793259
06/10/2010 240.96p 242.05p 238.69p 240.07p 1082602
05/10/2010 231.09p 237.31p 231.09p 236.82p 1162495
04/10/2010 233.56p 233.56p 230.89p 232.97p 393848
01/10/2010 231.39p 233.70p 229.02p 232.08p 197038
30/09/2010 229.51p 235.62p 227.54p 229.31p 387588
29/09/2010 234.45p 234.74p 228.23p 229.41p 123856
28/09/2010 234.54p 237.41p 233.85p 235.14p 80289
27/09/2010 242.44p 242.44p 233.36p 234.05p 109388
24/09/2010 239.88p 240.76p 236.42p 238.69p 144240
23/09/2010 236.52p 240.38p 234.25p 238.00p 256755
22/09/2010 235.73p 241.16p 228.72p 236.52p 276037
21/09/2010 233.36p 236.35p 230.79p 234.35p 291586
20/09/2010 228.42p 233.56p 228.42p 232.97p 347679
17/09/2010 231.19p 234.94p 228.23p 231.98p 494093
16/09/2010 231.98p 233.26p 228.23p 230.00p 158602
15/09/2010 224.97p 235.73p 224.97p 232.27p 391205
14/09/2010 230.60p 233.56p 225.07p 226.45p 837834
13/09/2010 231.68p 234.05p 226.55p 233.36p 176847
10/09/2010 229.02p 232.97p 229.02p 231.29p 217562
09/09/2010 228.03p 231.19p 228.03p 230.79p 292859
08/09/2010 229.91p 231.19p 228.62p 230.79p 181576
07/09/2010 234.35p 234.35p 226.02p 228.52p 540558
06/09/2010 224.08p 230.07p 222.65p 227.73p 174976
03/09/2010 223.59p 227.93p 220.49p 223.98p 663281
02/09/2010 225.36p 225.46p 220.82p 222.70p 410404
01/09/2010 222.40p 224.97p 218.95p 223.00p 335641
31/08/2010 225.46p 225.46p 216.38p 221.02p 190288
27/08/2010 222.01p 222.11p 219.34p 221.51p 84873
26/08/2010 218.45p 221.91p 216.28p 221.61p 141883
25/08/2010 221.51p 222.21p 216.90p 218.16p 83675
24/08/2010 222.01p 222.30p 215.69p 218.65p 233426
23/08/2010 219.74p 223.49p 218.26p 223.09p 966315

*Close Price adjusted for both dividends and splits