Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/08/2010 220.92p 220.92p 215.59p 218.85p 75357
19/08/2010 223.39p 225.46p 219.15p 219.94p 125969
18/08/2010 224.08p 224.08p 220.92p 222.11p 412956
17/08/2010 221.81p 224.57p 221.81p 222.90p 207707
16/08/2010 224.18p 224.18p 221.32p 223.39p 98894
13/08/2010 224.87p 224.87p 221.91p 222.30p 157491
12/08/2010 226.25p 228.03p 220.53p 222.11p 126842
11/08/2010 231.98p 233.11p 221.12p 224.28p 280892
10/08/2010 235.73p 235.93p 231.88p 234.84p 220174
09/08/2010 237.21p 238.10p 234.74p 236.03p 242683
06/08/2010 232.87p 234.74p 232.87p 234.05p 259244
05/08/2010 232.87p 236.32p 232.57p 233.95p 442553
04/08/2010 232.97p 234.74p 230.10p 234.05p 301511
03/08/2010 230.79p 234.94p 230.00p 234.64p 696946
02/08/2010 226.55p 230.70p 225.17p 230.00p 325690
30/07/2010 225.07p 225.17p 222.90p 224.28p 219162
29/07/2010 230.30p 232.77p 222.80p 224.28p 670661
28/07/2010 229.71p 232.67p 226.65p 231.48p 410058
27/07/2010 234.94p 236.12p 230.10p 231.68p 260515
26/07/2010 238.20p 238.79p 231.19p 233.95p 286516
23/07/2010 237.41p 241.85p 233.66p 235.83p 620754
22/07/2010 234.25p 242.15p 234.25p 238.89p 267955
21/07/2010 238.69p 239.28p 234.54p 236.32p 179692
20/07/2010 239.38p 240.37p 234.45p 235.43p 304680
19/07/2010 240.27p 245.18p 237.51p 239.68p 216806
16/07/2010 240.17p 243.33p 239.28p 241.95p 171374
15/07/2010 241.75p 242.44p 236.91p 238.69p 166550
14/07/2010 247.48p 251.72p 239.88p 240.86p 276466
13/07/2010 240.67p 250.64p 237.01p 248.86p 656781
12/07/2010 247.48p 247.77p 240.37p 242.74p 330130
09/07/2010 246.49p 249.50p 239.88p 242.54p 516777
08/07/2010 249.45p 249.45p 243.53p 248.46p 294082
07/07/2010 239.88p 251.92p 236.91p 245.40p 2068652
06/07/2010 245.01p 251.13p 236.91p 239.97p 719229
05/07/2010 248.36p 254.58p 246.39p 251.62p 228448
02/07/2010 241.55p 250.24p 241.55p 249.75p 266507
01/07/2010 243.43p 248.36p 235.73p 243.82p 218070
30/06/2010 254.68p 256.55p 245.11p 247.08p 261018
29/06/2010 260.11p 267.61p 258.83p 260.61p 320686
28/06/2010 262.78p 267.12p 261.99p 265.44p 157356
25/06/2010 268.50p 271.56p 261.79p 262.78p 402543
24/06/2010 267.91p 272.16p 263.17p 270.48p 245669
23/06/2010 276.40p 276.40p 267.02p 268.60p 267394
22/06/2010 262.09p 280.15p 257.74p 276.70p 497907
21/06/2010 265.25p 267.22p 259.32p 259.32p 355725
18/06/2010 260.31p 262.97p 259.12p 261.49p 809057
17/06/2010 265.15p 267.52p 258.24p 259.62p 207251
16/06/2010 263.57p 264.95p 259.91p 262.58p 309793
15/06/2010 256.16p 268.74p 256.16p 260.80p 358485
14/06/2010 256.85p 263.27p 256.36p 259.42p 277039
11/06/2010 260.21p 266.13p 249.55p 259.32p 354642
10/06/2010 250.34p 263.96p 249.55p 262.28p 495575
09/06/2010 246.79p 256.46p 246.09p 253.79p 457410
08/06/2010 246.88p 251.23p 244.81p 247.58p 443431
07/06/2010 249.15p 250.24p 244.61p 247.97p 264481
04/06/2010 244.52p 251.72p 244.52p 248.96p 269305
03/06/2010 250.04p 250.04p 247.58p 249.75p 457865
02/06/2010 246.09p 247.18p 244.81p 245.80p 310020
01/06/2010 251.13p 251.13p 238.89p 246.79p 521872
28/05/2010 249.94p 253.70p 248.36p 248.76p 887770
27/05/2010 251.52p 255.08p 245.30p 246.98p 606518
26/05/2010 251.92p 261.49p 249.06p 251.23p 463708
25/05/2010 245.11p 251.03p 236.91p 249.75p 605168
24/05/2010 243.92p 250.73p 243.92p 248.27p 306908
21/05/2010 249.75p 253.79p 242.74p 245.30p 766481
20/05/2010 253.60p 253.60p 251.33p 251.33p 700167
19/05/2010 255.67p 255.87p 247.58p 250.24p 489654
18/05/2010 263.17p 264.46p 258.93p 259.12p 875420
17/05/2010 262.48p 262.48p 252.91p 257.84p 575809
14/05/2010 280.64p 280.64p 256.76p 260.01p 739075
13/05/2010 274.92p 278.37p 271.66p 275.12p 647125
12/05/2010 265.74p 275.12p 263.96p 274.43p 430194
11/05/2010 266.53p 268.90p 265.25p 266.92p 563626
10/05/2010 269.69p 273.14p 264.31p 267.52p 705816
07/05/2010 264.65p 272.94p 259.77p 262.97p 547454
06/05/2010 261.00p 272.16p 261.00p 271.56p 497184
05/05/2010 267.52p 267.52p 260.31p 263.57p 865601
04/05/2010 272.85p 272.85p 266.82p 268.90p 704573
30/04/2010 269.19p 272.15p 266.92p 269.69p 490821
29/04/2010 264.16p 270.97p 264.16p 268.50p 2490072
28/04/2010 257.64p 263.37p 257.18p 262.58p 1166329
27/04/2010 256.66p 266.39p 254.68p 261.59p 2292803
26/04/2010 246.29p 249.15p 242.84p 249.15p 406892
23/04/2010 239.88p 244.22p 237.41p 243.03p 165158
22/04/2010 236.72p 242.74p 233.46p 238.00p 294624
21/04/2010 233.06p 238.79p 230.60p 238.00p 382727
20/04/2010 242.64p 242.64p 232.87p 234.05p 337277
19/04/2010 237.01p 242.24p 236.52p 238.39p 292771
16/04/2010 238.30p 242.54p 238.20p 240.96p 282410
15/04/2010 240.07p 245.40p 237.90p 239.78p 503081
14/04/2010 239.28p 242.64p 236.82p 239.68p 609888
13/04/2010 230.00p 238.79p 230.00p 237.90p 800157
12/04/2010 223.69p 229.21p 222.97p 228.72p 423645
09/04/2010 220.43p 223.49p 218.16p 221.71p 185460
08/04/2010 218.16p 222.01p 213.90p 219.44p 308965
07/04/2010 220.63p 223.11p 217.07p 218.16p 185954
06/04/2010 214.01p 221.12p 214.01p 219.64p 326818
01/04/2010 217.47p 217.47p 214.01p 214.70p 484901
31/03/2010 216.68p 222.01p 213.32p 215.99p 719696
30/03/2010 218.26p 224.08p 218.26p 219.74p 350615
29/03/2010 223.00p 226.35p 215.89p 216.97p 681199
26/03/2010 218.95p 221.42p 214.80p 220.33p 1301694
25/03/2010 215.69p 217.66p 215.59p 216.38p 1068708
24/03/2010 216.78p 218.50p 214.90p 215.20p 447689
23/03/2010 223.79p 223.79p 215.00p 216.48p 393589
22/03/2010 223.98p 227.34p 220.33p 221.61p 421898
19/03/2010 225.46p 229.02p 222.90p 226.35p 517714
18/03/2010 224.28p 226.65p 222.80p 224.48p 849277
17/03/2010 223.69p 226.25p 221.51p 225.17p 553333
16/03/2010 224.67p 224.67p 220.23p 221.91p 1045426
15/03/2010 224.18p 226.28p 220.23p 223.69p 420183
12/03/2010 217.76p 225.45p 217.62p 223.19p 929391
11/03/2010 212.04p 216.58p 210.66p 215.49p 1443892
10/03/2010 213.12p 215.97p 208.09p 210.26p 717418
09/03/2010 212.73p 213.52p 209.37p 211.74p 409991
08/03/2010 213.52p 214.51p 211.05p 211.35p 801316
05/03/2010 212.24p 214.70p 211.25p 212.53p 1169605
04/03/2010 210.95p 216.68p 210.95p 212.43p 1695482
03/03/2010 216.88p 217.07p 211.35p 213.32p 623466
02/03/2010 215.99p 219.94p 214.60p 216.18p 2445083
01/03/2010 215.00p 217.17p 211.94p 215.30p 1540278
26/02/2010 211.74p 213.12p 210.16p 212.83p 833491
25/02/2010 211.05p 213.32p 209.27p 209.47p 270150
24/02/2010 212.14p 214.31p 211.15p 213.32p 507546
23/02/2010 216.18p 221.02p 208.19p 211.25p 1540062
22/02/2010 211.15p 213.72p 207.89p 211.64p 504984
19/02/2010 210.75p 212.14p 209.08p 210.16p 499584
18/02/2010 212.93p 215.41p 211.74p 213.12p 255515
17/02/2010 207.79p 213.03p 205.62p 212.24p 661646
16/02/2010 203.35p 208.48p 203.06p 206.31p 786137
15/02/2010 208.19p 211.45p 202.17p 203.84p 369606
12/02/2010 216.58p 216.68p 203.25p 207.79p 524218
11/02/2010 214.21p 217.76p 212.33p 214.41p 558845
10/02/2010 214.70p 217.26p 213.36p 214.21p 688034
09/02/2010 214.21p 216.28p 213.12p 214.01p 968993
08/02/2010 216.88p 217.76p 212.53p 213.22p 327551
05/02/2010 216.97p 223.20p 212.24p 214.51p 640859
04/02/2010 221.02p 223.00p 214.70p 217.07p 503263
03/02/2010 223.98p 225.46p 219.74p 222.21p 308898
02/02/2010 224.57p 224.87p 221.51p 223.19p 480591
01/02/2010 221.61p 227.14p 221.55p 224.08p 545161
29/01/2010 224.67p 225.56p 221.22p 223.09p 1870853
28/01/2010 226.65p 226.85p 220.53p 222.70p 819039
27/01/2010 225.66p 227.04p 216.17p 224.67p 3906157
26/01/2010 222.11p 224.77p 217.57p 224.48p 997860
25/01/2010 225.07p 227.38p 221.51p 222.30p 565504
22/01/2010 227.04p 227.44p 223.23p 225.36p 1435550
21/01/2010 229.31p 230.30p 225.56p 227.04p 1014981
20/01/2010 232.57p 234.25p 225.56p 227.04p 511244
19/01/2010 234.84p 236.62p 230.40p 233.85p 156107
18/01/2010 234.94p 236.32p 231.51p 233.66p 142717
15/01/2010 242.05p 242.05p 233.95p 235.14p 403446
14/01/2010 243.82p 245.01p 235.73p 236.91p 1076998
13/01/2010 248.76p 251.25p 241.55p 243.53p 958308
12/01/2010 257.74p 258.04p 246.69p 254.19p 350283
11/01/2010 254.78p 261.99p 253.50p 258.53p 201513
08/01/2010 256.06p 262.77p 248.46p 252.12p 2293374
07/01/2010 260.80p 263.76p 255.57p 256.16p 400761
06/01/2010 259.03p 262.28p 258.53p 259.91p 682051
05/01/2010 254.58p 263.96p 254.58p 262.48p 305550
04/01/2010 248.46p 255.97p 243.63p 254.39p 283661
31/12/2009 250.93p 250.93p 243.92p 244.81p 24660
30/12/2009 247.97p 249.06p 245.21p 248.56p 30236
29/12/2009 244.61p 247.77p 240.76p 246.79p 70941
24/12/2009 243.82p 243.82p 242.84p 242.84p 4259
23/12/2009 246.29p 246.29p 241.06p 241.85p 141860
22/12/2009 246.19p 247.28p 242.05p 243.82p 164048
21/12/2009 243.82p 250.83p 243.82p 248.66p 63779
18/12/2009 249.75p 252.31p 245.70p 249.25p 462366
17/12/2009 244.02p 250.24p 241.84p 249.06p 517178
16/12/2009 249.85p 251.72p 244.81p 247.77p 460078
15/12/2009 240.86p 251.62p 240.27p 246.39p 435344
14/12/2009 244.71p 244.71p 240.33p 241.85p 340520
11/12/2009 242.54p 243.73p 236.72p 240.57p 210196
10/12/2009 240.86p 245.60p 240.07p 240.86p 271307
09/12/2009 247.08p 250.04p 239.38p 242.05p 217297
08/12/2009 247.58p 253.70p 246.98p 250.04p 405763
07/12/2009 249.15p 253.79p 247.50p 250.54p 128618
04/12/2009 248.96p 256.27p 248.96p 252.51p 398606
03/12/2009 252.21p 256.16p 249.06p 250.14p 271721
02/12/2009 253.40p 256.06p 251.92p 252.21p 455485
01/12/2009 254.09p 257.72p 253.50p 254.09p 710008
30/11/2009 252.02p 256.76p 251.72p 251.72p 520487
27/11/2009 252.91p 258.93p 250.51p 251.72p 163383
26/11/2009 258.04p 260.11p 251.52p 252.81p 130834
25/11/2009 256.95p 264.95p 256.46p 261.59p 290467
24/11/2009 258.14p 261.59p 253.79p 257.55p 187986
23/11/2009 254.09p 262.68p 254.09p 259.03p 229827
20/11/2009 259.52p 261.00p 254.39p 255.67p 429368
19/11/2009 264.26p 268.11p 259.91p 262.09p 195265
18/11/2009 267.32p 272.25p 261.59p 272.16p 511203
17/11/2009 265.05p 267.71p 264.36p 264.36p 389925
16/11/2009 253.70p 271.46p 253.70p 270.48p 1218396
13/11/2009 257.25p 259.03p 252.88p 257.64p 794421
12/11/2009 254.49p 258.14p 254.49p 256.66p 93500
11/11/2009 255.37p 258.63p 254.58p 256.16p 418520
10/11/2009 256.46p 256.66p 254.19p 254.68p 424389
09/11/2009 254.68p 256.66p 249.55p 254.58p 448308
06/11/2009 254.58p 254.68p 249.06p 252.21p 296169
05/11/2009 251.62p 255.08p 247.38p 253.00p 322689

*Close Price adjusted for both dividends and splits