Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/11/2005 169.80p 179.79p 171.80p 175.80p 703948
18/11/2005 171.80p 174.80p 169.06p 174.80p 456031
17/11/2005 168.31p 172.05p 167.81p 172.05p 191062
16/11/2005 166.06p 170.80p 165.31p 168.81p 843878
15/11/2005 163.81p 168.56p 163.81p 166.31p 612672
14/11/2005 165.81p 169.55p 163.81p 168.06p 846356
11/11/2005 162.81p 167.81p 163.06p 165.81p 320166
10/11/2005 163.81p 166.56p 163.81p 165.56p 242423
09/11/2005 159.82p 166.81p 159.82p 163.81p 822810
08/11/2005 163.31p 163.31p 160.07p 160.81p 600828
07/11/2005 159.82p 164.56p 159.82p 163.31p 405036
04/11/2005 157.82p 160.81p 157.82p 159.82p 99221
03/11/2005 159.82p 164.56p 157.82p 157.82p 625196
02/11/2005 159.82p 159.82p 154.82p 159.82p 418990
01/11/2005 153.82p 159.82p 152.82p 159.82p 509904
31/10/2005 148.83p 154.57p 148.83p 153.82p 522400
28/10/2005 147.33p 151.83p 146.08p 149.83p 224056
27/10/2005 151.83p 151.83p 146.83p 147.33p 183070
26/10/2005 148.83p 152.82p 145.83p 152.82p 475075
25/10/2005 148.83p 149.08p 146.83p 149.08p 141038
24/10/2005 146.83p 149.58p 145.83p 147.08p 143776
21/10/2005 147.83p 148.33p 146.33p 146.83p 631408
20/10/2005 144.83p 149.83p 144.33p 147.83p 1778163
19/10/2005 145.33p 145.58p 141.34p 144.58p 335216
18/10/2005 148.08p 149.58p 144.83p 144.83p 799865
17/10/2005 152.82p 152.82p 147.83p 148.08p 316643
14/10/2005 156.82p 157.32p 152.82p 152.82p 1170868
13/10/2005 155.82p 157.32p 152.82p 156.82p 2624310
12/10/2005 147.33p 156.07p 147.33p 154.82p 863832
11/10/2005 140.09p 152.57p 133.35p 147.83p 5291870
10/10/2005 135.34p 135.84p 132.35p 132.85p 1186152
07/10/2005 139.84p 140.34p 134.84p 134.84p 280129
06/10/2005 148.58p 148.58p 139.84p 139.84p 288426
05/10/2005 149.83p 150.08p 147.83p 149.08p 685403
04/10/2005 149.83p 152.32p 148.83p 151.58p 408545
03/10/2005 149.58p 152.82p 148.33p 151.83p 460671
30/09/2005 148.83p 150.33p 147.33p 147.33p 325071
29/09/2005 153.57p 154.57p 145.83p 148.83p 253688
28/09/2005 151.83p 154.82p 151.33p 154.82p 84986
27/09/2005 152.57p 155.07p 150.33p 151.58p 133521
26/09/2005 156.82p 156.82p 151.83p 153.32p 59825
23/09/2005 153.57p 156.82p 152.57p 154.32p 128259
22/09/2005 156.32p 156.32p 152.32p 152.32p 505253
21/09/2005 159.82p 161.31p 153.82p 153.82p 881087
20/09/2005 160.81p 162.81p 157.82p 161.81p 331004
19/09/2005 161.06p 161.56p 157.82p 160.81p 390755
16/09/2005 157.32p 161.81p 156.32p 159.57p 593722
15/09/2005 162.81p 164.56p 156.82p 156.82p 446884
14/09/2005 167.31p 167.56p 163.81p 164.56p 385870
13/09/2005 167.56p 169.55p 164.81p 167.56p 185372
12/09/2005 167.31p 168.56p 165.06p 167.06p 444566
09/09/2005 167.31p 168.31p 164.81p 165.06p 89797
08/09/2005 165.81p 168.06p 165.81p 165.81p 1770490
07/09/2005 167.56p 169.06p 167.06p 167.81p 449081
06/09/2005 172.05p 172.05p 167.31p 169.06p 206604
05/09/2005 172.55p 172.80p 170.05p 171.80p 63529
02/09/2005 174.80p 174.80p 169.80p 171.30p 427682
01/09/2005 175.30p 175.30p 173.80p 174.05p 364696
31/08/2005 169.31p 174.80p 168.31p 174.80p 238971
30/08/2005 168.81p 170.80p 168.31p 168.31p 268211
29/08/2005 168.56p 168.56p 168.56p 168.56p 0
26/08/2005 168.81p 170.80p 167.31p 168.56p 201632
25/08/2005 169.31p 170.80p 167.31p 170.80p 279277
24/08/2005 168.81p 169.80p 167.31p 167.31p 564976
23/08/2005 168.81p 170.30p 167.31p 167.31p 195818
22/08/2005 165.56p 170.05p 164.81p 169.80p 713538
19/08/2005 164.31p 167.06p 162.31p 166.56p 140742
18/08/2005 165.06p 167.81p 162.06p 162.31p 310193
17/08/2005 165.56p 167.81p 162.81p 167.81p 362256
16/08/2005 161.81p 165.31p 161.56p 165.06p 664627
15/08/2005 161.06p 162.81p 160.81p 162.81p 756391
12/08/2005 161.81p 162.56p 159.82p 161.31p 427801
11/08/2005 162.56p 163.31p 159.82p 162.31p 1525461
10/08/2005 160.32p 162.81p 159.82p 161.81p 757038
09/08/2005 159.82p 162.56p 158.07p 162.56p 2465864
08/08/2005 158.82p 159.82p 157.82p 159.32p 463076
05/08/2005 160.57p 161.31p 158.07p 159.82p 838752
04/08/2005 161.31p 161.81p 160.32p 161.81p 1920984
03/08/2005 163.56p 164.31p 160.81p 160.81p 2252984
02/08/2005 163.31p 165.56p 160.81p 164.31p 605889
01/08/2005 161.31p 165.31p 159.82p 165.31p 817274
29/07/2005 162.31p 163.81p 161.81p 162.81p 853348
28/07/2005 159.82p 162.81p 159.32p 162.81p 665839
27/07/2005 161.56p 162.81p 158.82p 162.81p 1031417
26/07/2005 159.82p 161.81p 158.82p 158.82p 565964
25/07/2005 161.31p 162.06p 158.82p 161.81p 1177850
22/07/2005 159.32p 161.56p 159.07p 159.57p 942548
21/07/2005 161.81p 169.80p 158.82p 159.82p 516084
20/07/2005 168.31p 168.31p 158.82p 158.82p 809713
19/07/2005 161.31p 171.05p 161.06p 166.31p 1418721
18/07/2005 159.82p 163.81p 158.82p 163.81p 529753
15/07/2005 159.07p 162.56p 152.07p 161.31p 534236
14/07/2005 160.32p 161.31p 154.82p 159.82p 385059
13/07/2005 157.82p 160.81p 154.82p 160.81p 1253300
12/07/2005 156.32p 159.32p 153.82p 157.32p 1905938
11/07/2005 148.83p 158.82p 148.58p 158.82p 319357
08/07/2005 147.83p 151.58p 142.84p 151.58p 418365
07/07/2005 151.83p 151.83p 141.84p 142.84p 305521
06/07/2005 149.58p 154.07p 148.08p 150.58p 227190
05/07/2005 148.58p 150.83p 146.83p 148.08p 104730
04/07/2005 147.83p 152.82p 147.83p 150.83p 129837
01/07/2005 147.83p 151.33p 147.33p 151.33p 421204
30/06/2005 148.83p 149.83p 145.58p 149.83p 220547
29/06/2005 148.83p 149.33p 148.58p 149.33p 383886
28/06/2005 151.83p 154.32p 147.83p 150.83p 723189
27/06/2005 151.83p 153.82p 149.83p 151.58p 100312
24/06/2005 152.82p 154.07p 151.33p 153.82p 873857
23/06/2005 149.83p 154.32p 149.83p 154.07p 434483
22/06/2005 149.83p 151.83p 148.83p 150.08p 1060949
21/06/2005 147.33p 149.83p 147.33p 149.33p 205927
20/06/2005 148.33p 148.33p 145.83p 147.83p 210871
17/06/2005 147.58p 148.83p 145.58p 147.58p 82591
16/06/2005 146.33p 147.83p 144.58p 147.08p 146489
15/06/2005 147.33p 147.33p 144.83p 145.83p 287821
14/06/2005 144.83p 149.83p 142.84p 146.83p 233400
13/06/2005 141.09p 146.83p 139.84p 146.83p 951008
10/06/2005 136.09p 143.33p 135.84p 143.33p 465987
09/06/2005 135.09p 136.84p 133.85p 136.84p 1517918
08/06/2005 133.35p 136.34p 132.85p 134.35p 864328
07/06/2005 134.10p 135.84p 134.35p 134.60p 746412
06/06/2005 133.85p 135.84p 133.35p 134.35p 469396
03/06/2005 133.85p 135.84p 133.35p 134.84p 781724
02/06/2005 135.09p 135.84p 133.85p 135.84p 313983
01/06/2005 134.35p 135.84p 133.10p 134.10p 962581
31/05/2005 135.84p 136.34p 132.85p 134.10p 263977
27/05/2005 132.85p 136.34p 131.85p 136.34p 191780
26/05/2005 132.85p 135.34p 130.85p 134.10p 105932
25/05/2005 134.10p 134.10p 129.85p 130.85p 380785
24/05/2005 135.34p 134.10p 129.60p 132.85p 252482
23/05/2005 131.10p 135.09p 128.85p 134.10p 294843
20/05/2005 133.35p 133.35p 129.85p 129.85p 531998
19/05/2005 133.60p 138.09p 130.60p 130.60p 950635
18/05/2005 127.35p 134.84p 124.86p 132.35p 710873
17/05/2005 125.36p 127.85p 124.86p 124.86p 652418
16/05/2005 124.86p 126.85p 122.11p 126.85p 283228
13/05/2005 123.36p 126.85p 123.36p 125.36p 245835
12/05/2005 121.11p 124.36p 120.36p 123.86p 214775
11/05/2005 119.86p 122.11p 118.36p 121.86p 535656
10/05/2005 114.87p 123.86p 111.87p 119.86p 1471918
09/05/2005 107.88p 111.87p 107.88p 111.87p 1383956
06/05/2005 107.88p 110.87p 109.37p 110.87p 2575951
05/05/2005 106.88p 111.87p 107.38p 110.87p 283522
04/05/2005 106.88p 110.87p 106.38p 107.63p 195769
03/05/2005 109.62p 112.62p 106.88p 108.87p 231203
29/04/2005 112.62p 114.87p 108.87p 108.87p 235011
28/04/2005 116.87p 116.12p 112.12p 114.87p 763689
27/04/2005 116.87p 119.36p 113.87p 116.12p 1652974
26/04/2005 121.86p 121.86p 117.86p 117.86p 744587
25/04/2005 120.86p 121.86p 120.11p 121.86p 46616
22/04/2005 124.11p 124.11p 119.86p 120.11p 92210
21/04/2005 120.86p 123.61p 120.11p 121.61p 225345
20/04/2005 119.36p 123.86p 117.86p 121.11p 390873
19/04/2005 115.87p 120.11p 113.87p 118.86p 980300
18/04/2005 118.36p 118.36p 111.87p 113.87p 220897
15/04/2005 116.87p 119.86p 115.87p 119.86p 2043781
14/04/2005 121.36p 123.36p 116.62p 116.62p 204033
13/04/2005 121.86p 123.36p 119.86p 123.36p 158431
12/04/2005 123.61p 123.61p 120.86p 120.86p 8717
11/04/2005 123.86p 123.86p 120.86p 120.86p 26667
08/04/2005 123.86p 125.36p 121.61p 123.61p 23137
07/04/2005 123.86p 125.36p 122.11p 124.11p 857190
06/04/2005 122.86p 123.36p 121.86p 123.11p 340078
05/04/2005 123.61p 125.86p 122.86p 122.86p 3349419
04/04/2005 126.35p 126.85p 121.86p 124.11p 173590
01/04/2005 125.11p 125.86p 123.36p 123.61p 173271
31/03/2005 124.11p 126.85p 120.86p 124.86p 1331404
30/03/2005 123.86p 125.86p 121.11p 123.36p 253936
29/03/2005 126.35p 126.35p 123.86p 125.86p 81026
24/03/2005 124.36p 125.61p 122.61p 124.86p 783152
23/03/2005 124.86p 126.35p 122.36p 122.61p 2225260
22/03/2005 130.10p 130.35p 125.86p 126.10p 4346781
21/03/2005 132.35p 133.35p 128.35p 128.35p 187526
18/03/2005 131.60p 134.10p 129.85p 133.35p 126081
17/03/2005 130.85p 133.85p 128.85p 132.10p 123867
16/03/2005 135.84p 135.84p 131.35p 131.35p 383263
15/03/2005 135.84p 136.34p 133.85p 134.10p 192293
14/03/2005 136.34p 136.34p 133.85p 135.09p 1779766
11/03/2005 134.10p 136.09p 134.10p 135.59p 104327
10/03/2005 135.34p 136.09p 132.85p 136.09p 248380
09/03/2005 135.84p 135.84p 132.85p 133.85p 43429
08/03/2005 135.84p 135.84p 132.85p 132.85p 1685691
07/03/2005 135.84p 135.84p 133.85p 134.84p 525010
04/03/2005 136.34p 137.09p 134.84p 134.84p 168528
03/03/2005 135.84p 137.84p 133.85p 134.84p 52045
02/03/2005 136.09p 137.59p 134.10p 137.59p 4887
01/03/2005 134.35p 135.09p 133.85p 134.10p 314419
28/02/2005 135.84p 136.09p 133.85p 133.85p 1102198
25/02/2005 135.34p 136.34p 134.60p 134.84p 1460337
24/02/2005 135.34p 136.59p 133.85p 134.60p 1628023
23/02/2005 131.85p 136.09p 131.85p 135.84p 310527
22/02/2005 136.34p 136.59p 132.10p 132.10p 81265
21/02/2005 136.59p 138.34p 133.85p 133.85p 49418
18/02/2005 136.34p 137.84p 133.85p 134.84p 119544
17/02/2005 138.59p 139.09p 134.84p 134.84p 709109
16/02/2005 141.09p 141.09p 137.84p 138.84p 2787300
15/02/2005 140.84p 141.34p 139.84p 140.34p 208932
14/02/2005 142.34p 142.34p 139.84p 140.09p 146544
11/02/2005 142.09p 143.83p 141.84p 143.58p 43003
10/02/2005 140.84p 142.34p 140.09p 142.34p 1655737
09/02/2005 140.84p 142.34p 139.84p 140.09p 342071

*Close Price adjusted for both dividends and splits