Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/04/2008 241.85p 242.84p 239.14p 240.37p 430883
07/04/2008 238.39p 245.06p 238.39p 242.59p 433657
04/04/2008 244.81p 244.81p 238.39p 238.39p 611441
03/04/2008 249.50p 249.50p 238.64p 243.33p 540049
02/04/2008 242.34p 249.25p 241.36p 246.79p 356932
01/04/2008 236.42p 249.01p 236.42p 247.77p 680910
31/03/2008 231.98p 240.37p 231.98p 240.37p 331753
28/03/2008 238.39p 241.85p 231.98p 237.90p 612727
27/03/2008 231.24p 241.85p 227.78p 241.85p 459751
26/03/2008 226.06p 229.76p 226.06p 227.78p 348845
25/03/2008 223.34p 232.72p 211.50p 229.51p 531458
20/03/2008 215.20p 227.78p 215.20p 224.08p 1005498
19/03/2008 224.08p 224.08p 209.77p 217.42p 755382
18/03/2008 222.60p 222.85p 218.16p 221.37p 569719
17/03/2008 228.03p 228.77p 218.41p 218.65p 534163
14/03/2008 222.11p 234.45p 221.37p 228.03p 1053438
13/03/2008 224.33p 227.04p 220.87p 221.37p 281113
12/03/2008 225.07p 229.51p 221.61p 228.77p 419360
11/03/2008 226.06p 226.06p 219.39p 221.61p 948351
10/03/2008 224.82p 225.81p 218.90p 221.37p 354208
07/03/2008 232.23p 234.20p 222.35p 227.04p 736537
06/03/2008 247.28p 247.53p 233.21p 234.20p 1311576
05/03/2008 240.86p 247.77p 240.86p 247.53p 293903
04/03/2008 248.02p 248.51p 240.86p 241.36p 288417
03/03/2008 249.75p 249.75p 241.11p 242.84p 505180
29/02/2008 258.63p 258.63p 246.05p 247.28p 448536
28/02/2008 259.87p 265.29p 254.93p 254.93p 750089
27/02/2008 262.58p 265.05p 259.12p 262.33p 457804
26/02/2008 263.07p 268.50p 259.62p 261.84p 990791
25/02/2008 258.63p 262.33p 252.96p 260.85p 313631
22/02/2008 256.16p 260.11p 252.46p 252.96p 395255
21/02/2008 262.58p 264.06p 255.92p 259.37p 1510206
20/02/2008 260.61p 264.06p 256.66p 258.14p 440420
19/02/2008 254.68p 264.55p 254.68p 262.58p 828173
18/02/2008 253.20p 258.88p 250.73p 258.63p 716742
15/02/2008 256.16p 256.16p 249.01p 250.73p 791095
14/02/2008 252.46p 259.62p 250.24p 256.66p 768104
13/02/2008 251.72p 251.97p 243.58p 250.24p 670849
12/02/2008 242.84p 256.16p 239.14p 249.99p 944856
11/02/2008 236.42p 241.60p 236.42p 241.60p 354593
08/02/2008 240.12p 241.60p 236.91p 241.11p 680670
07/02/2008 244.81p 244.81p 232.47p 242.10p 1083531
06/02/2008 245.55p 249.50p 241.60p 242.10p 564736
05/02/2008 246.79p 250.98p 242.10p 246.29p 1360687
04/02/2008 249.75p 250.98p 245.06p 248.27p 637088
01/02/2008 241.85p 253.20p 239.88p 249.50p 798728
31/01/2008 240.62p 246.79p 231.48p 239.88p 808281
30/01/2008 248.27p 255.42p 243.82p 245.30p 507958
29/01/2008 242.34p 251.72p 242.34p 250.24p 1657842
28/01/2008 240.62p 245.80p 236.91p 237.65p 912312
25/01/2008 253.70p 253.70p 243.82p 245.80p 733700
24/01/2008 241.85p 256.41p 241.85p 250.73p 2242291
23/01/2008 251.47p 256.66p 233.71p 236.91p 2127347
22/01/2008 235.93p 258.88p 230.25p 248.51p 1009287
21/01/2008 249.01p 249.25p 231.98p 238.89p 807340
18/01/2008 250.73p 257.15p 244.32p 249.25p 916079
17/01/2008 244.81p 256.66p 244.81p 248.27p 811824
16/01/2008 236.67p 248.76p 229.76p 242.84p 965269
15/01/2008 236.91p 246.79p 233.95p 241.36p 1077331
14/01/2008 220.63p 238.64p 214.95p 238.64p 2014742
11/01/2008 202.12p 208.29p 195.70p 205.57p 1643994
10/01/2008 206.56p 213.22p 202.36p 203.84p 1358422
09/01/2008 222.11p 222.60p 201.38p 202.36p 1306012
08/01/2008 222.11p 229.76p 217.42p 226.55p 755125
07/01/2008 226.06p 230.00p 218.65p 220.38p 706035
04/01/2008 235.68p 235.68p 222.11p 226.80p 648147
03/01/2008 242.84p 242.84p 231.98p 234.45p 767307
02/01/2008 233.71p 249.75p 233.71p 242.84p 629740
31/12/2007 231.24p 236.17p 231.24p 233.71p 109291
28/12/2007 230.99p 236.42p 230.25p 233.21p 104517
27/12/2007 231.98p 236.91p 228.03p 232.97p 228023
24/12/2007 231.98p 231.98p 228.03p 228.03p 50267
21/12/2007 231.48p 232.97p 227.04p 227.78p 787388
20/12/2007 222.11p 230.99p 219.89p 228.28p 578661
19/12/2007 224.08p 224.08p 219.64p 219.89p 371284
18/12/2007 216.18p 223.83p 216.18p 221.12p 418953
17/12/2007 228.03p 231.24p 217.91p 218.90p 776850
14/12/2007 231.73p 233.46p 226.30p 231.24p 329318
13/12/2007 238.89p 240.12p 224.82p 228.52p 971982
12/12/2007 241.85p 246.79p 239.14p 240.12p 554543
11/12/2007 249.50p 249.50p 243.33p 246.79p 551987
10/12/2007 244.56p 249.25p 244.56p 246.79p 1020742
07/12/2007 241.85p 247.03p 241.85p 247.03p 586325
06/12/2007 239.88p 256.16p 233.21p 240.12p 1047904
05/12/2007 230.00p 246.79p 230.00p 240.37p 879232
04/12/2007 240.86p 240.86p 221.12p 231.98p 1402387
03/12/2007 243.82p 243.82p 235.68p 237.16p 604568
30/11/2007 238.39p 246.29p 238.39p 243.82p 1248854
29/11/2007 242.10p 244.32p 237.90p 241.11p 2107552
28/11/2007 232.72p 242.84p 229.02p 242.84p 785002
27/11/2007 231.98p 232.97p 222.35p 230.99p 2183405
26/11/2007 231.98p 236.17p 228.03p 233.46p 1547698
23/11/2007 215.69p 231.98p 215.69p 229.02p 3459224
22/11/2007 213.96p 214.46p 206.81p 214.21p 1507450
21/11/2007 213.22p 215.20p 207.30p 213.47p 3397446
20/11/2007 227.78p 227.78p 207.79p 215.20p 2505631
19/11/2007 237.90p 242.59p 220.13p 222.11p 1307343
16/11/2007 238.89p 243.33p 237.90p 239.88p 626256
15/11/2007 251.72p 253.70p 239.63p 243.33p 1228684
14/11/2007 255.67p 256.16p 252.46p 252.46p 483436
13/11/2007 254.68p 255.92p 251.97p 252.46p 636988
12/11/2007 248.27p 254.44p 247.28p 251.97p 432419
09/11/2007 260.61p 260.61p 250.98p 251.72p 1156819
08/11/2007 266.53p 270.48p 257.15p 261.10p 651245
07/11/2007 276.40p 276.40p 268.50p 268.50p 526593
06/11/2007 276.40p 276.89p 270.23p 271.22p 435267
05/11/2007 271.46p 274.92p 269.98p 273.69p 340467
02/11/2007 276.40p 279.61p 270.48p 274.18p 587728
01/11/2007 286.27p 288.25p 277.39p 277.39p 488749
31/10/2007 286.52p 288.25p 281.34p 285.53p 1686216
30/10/2007 287.26p 287.51p 281.34p 282.32p 638262
29/10/2007 291.21p 291.21p 286.76p 288.49p 533507
26/10/2007 293.92p 293.92p 283.56p 288.99p 1357020
25/10/2007 293.18p 294.91p 288.49p 291.21p 525754
24/10/2007 292.69p 293.67p 288.25p 289.23p 754375
23/10/2007 297.62p 305.27p 288.25p 288.25p 957942
22/10/2007 300.09p 300.09p 289.48p 294.66p 752815
19/10/2007 304.04p 306.75p 303.55p 304.04p 1335650
18/10/2007 306.01p 314.90p 302.56p 305.27p 1473941
17/10/2007 288.99p 308.98p 288.99p 302.81p 2241148
16/10/2007 280.84p 291.70p 278.87p 291.70p 1306805
15/10/2007 281.34p 290.22p 276.40p 282.57p 1374254
12/10/2007 291.70p 293.92p 276.65p 276.65p 808299
11/10/2007 296.39p 300.83p 292.19p 292.44p 734388
10/10/2007 298.12p 304.53p 293.43p 297.38p 966814
09/10/2007 301.08p 304.78p 292.44p 296.14p 2552430
08/10/2007 294.91p 300.09p 294.91p 296.64p 791606
05/10/2007 289.23p 300.09p 289.23p 299.60p 391150
04/10/2007 293.18p 294.66p 288.74p 291.70p 333168
03/10/2007 281.34p 299.60p 281.34p 296.14p 1152699
02/10/2007 279.36p 293.18p 278.13p 285.04p 1460126
01/10/2007 264.55p 278.13p 264.55p 273.44p 835895
28/09/2007 264.06p 276.40p 263.81p 268.50p 900593
27/09/2007 263.57p 269.74p 261.10p 266.28p 1144748
26/09/2007 268.50p 269.74p 260.36p 262.33p 2230796
25/09/2007 263.57p 268.26p 257.15p 267.02p 2247302
24/09/2007 266.78p 273.19p 263.07p 267.27p 819491
21/09/2007 256.66p 270.97p 256.66p 270.97p 3116717
20/09/2007 262.58p 269.49p 250.24p 260.11p 2057013
19/09/2007 256.66p 268.50p 256.66p 266.53p 1948102
18/09/2007 245.30p 252.71p 245.30p 252.71p 2031818
17/09/2007 253.70p 255.92p 245.80p 247.28p 861444
14/09/2007 267.52p 267.76p 252.96p 252.96p 1442767
13/09/2007 270.48p 273.44p 267.52p 269.49p 548051
12/09/2007 270.23p 273.93p 269.49p 272.94p 624330
11/09/2007 266.53p 270.48p 264.55p 268.01p 2500456
10/09/2007 264.80p 268.01p 261.10p 264.55p 919177
07/09/2007 272.45p 272.45p 263.32p 263.32p 679861
06/09/2007 275.17p 275.17p 269.98p 270.72p 206187
05/09/2007 273.44p 279.36p 270.72p 271.22p 227197
04/09/2007 276.40p 279.36p 273.93p 275.41p 515414
03/09/2007 278.37p 279.36p 276.89p 277.63p 432717
31/08/2007 278.37p 280.10p 276.40p 276.89p 2460458
30/08/2007 274.43p 276.89p 272.45p 275.66p 1705191
29/08/2007 272.70p 275.91p 271.22p 272.20p 1267916
28/08/2007 280.10p 280.10p 275.41p 276.89p 4044793
24/08/2007 279.36p 284.05p 279.36p 282.57p 692359
23/08/2007 276.40p 284.30p 276.40p 283.06p 1986183
22/08/2007 269.98p 276.40p 268.26p 274.67p 2177305
21/08/2007 276.65p 276.65p 265.79p 266.03p 833978
20/08/2007 277.14p 277.14p 273.19p 273.93p 1136904
17/08/2007 271.46p 279.36p 271.46p 274.43p 1269402
16/08/2007 271.96p 277.88p 270.48p 273.44p 1642990
15/08/2007 285.28p 285.53p 274.43p 277.39p 1131124
14/08/2007 291.45p 299.10p 285.78p 288.00p 1218671
13/08/2007 294.17p 298.86p 291.95p 296.88p 895488
10/08/2007 290.47p 293.18p 283.80p 289.73p 2168812
09/08/2007 311.20p 311.44p 276.65p 296.39p 2806058
08/08/2007 320.82p 320.82p 307.99p 311.44p 1459512
07/08/2007 316.87p 323.78p 315.39p 320.08p 1005679
06/08/2007 315.89p 320.57p 311.94p 312.43p 690550
03/08/2007 317.37p 325.76p 317.12p 318.35p 639525
02/08/2007 322.80p 322.80p 315.39p 317.37p 1407812
01/08/2007 313.91p 322.55p 312.92p 320.57p 510371
31/07/2007 320.82p 326.74p 316.13p 319.09p 1185357
30/07/2007 320.08p 320.08p 315.39p 317.37p 961762
27/07/2007 306.75p 320.82p 306.75p 316.13p 2126749
26/07/2007 315.89p 315.89p 306.75p 307.99p 1261658
25/07/2007 311.94p 315.64p 308.98p 311.69p 1187075
24/07/2007 319.83p 322.80p 310.95p 313.17p 863811
23/07/2007 323.54p 329.95p 320.08p 320.33p 811629
20/07/2007 320.82p 323.78p 318.11p 320.08p 468667
19/07/2007 318.85p 320.57p 316.13p 319.09p 693143
18/07/2007 315.89p 317.37p 313.91p 314.16p 1041091
17/07/2007 316.87p 319.83p 315.89p 315.89p 940236
16/07/2007 311.94p 318.60p 311.94p 318.60p 1094944
13/07/2007 321.81p 324.28p 311.20p 316.87p 1815747
12/07/2007 306.75p 321.31p 306.26p 319.83p 1826028
11/07/2007 308.24p 309.96p 303.30p 303.55p 540285
10/07/2007 309.22p 315.64p 307.25p 308.48p 799483
09/07/2007 309.72p 315.15p 308.24p 310.21p 366031
06/07/2007 308.48p 309.96p 303.30p 309.96p 475411
05/07/2007 305.27p 308.48p 301.82p 305.52p 996709
04/07/2007 301.08p 306.01p 298.61p 304.29p 708662
03/07/2007 299.10p 303.05p 295.16p 301.08p 787956
02/07/2007 300.83p 302.81p 295.65p 298.12p 661791
29/06/2007 306.01p 306.01p 301.08p 301.08p 1075583
28/06/2007 307.99p 308.24p 303.55p 303.55p 560955
27/06/2007 304.04p 307.25p 303.05p 305.77p 1554424
26/06/2007 302.81p 311.44p 302.81p 311.44p 1252470

*Close Price adjusted for both dividends and splits