Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/07/2000 259.70p 259.70p 259.70p 259.70p 11887
30/06/2000 258.45p 258.45p 258.45p 258.45p 64026
29/06/2000 258.45p 258.45p 258.45p 258.45p 104884
28/06/2000 265.94p 265.94p 265.94p 265.94p 166276
27/06/2000 265.94p 265.94p 265.94p 265.94p 198419
26/06/2000 265.94p 265.94p 265.94p 265.94p 25690
23/06/2000 265.94p 265.94p 265.94p 265.94p 58831
22/06/2000 265.94p 265.94p 265.94p 265.94p 42813
21/06/2000 265.94p 265.94p 265.94p 265.94p 29767
20/06/2000 265.94p 265.94p 265.94p 265.94p 5870
19/06/2000 265.94p 265.94p 265.94p 265.94p 72508
16/06/2000 272.19p 272.19p 272.19p 272.19p 174293
15/06/2000 267.19p 267.19p 267.19p 267.19p 722424
14/06/2000 263.45p 263.45p 263.45p 263.45p 278057
13/06/2000 254.71p 254.71p 254.71p 254.71p 34535
12/06/2000 254.71p 254.71p 254.71p 254.71p 3606
09/06/2000 254.71p 254.71p 254.71p 254.71p 236271
08/06/2000 255.96p 255.96p 255.96p 255.96p 49759
07/06/2000 258.45p 258.45p 258.45p 258.45p 880284
06/06/2000 262.20p 262.20p 262.20p 262.20p 471175
05/06/2000 257.20p 257.20p 257.20p 257.20p 104557
31/05/2000 247.22p 247.22p 247.22p 247.22p 64442
26/05/2000 233.48p 233.48p 233.48p 233.48p 15764
25/05/2000 237.23p 237.23p 237.23p 237.23p 22910
24/05/2000 239.72p 239.72p 239.72p 239.72p 228240
23/05/2000 246.47p 246.47p 246.47p 246.47p 58183
22/05/2000 247.96p 247.96p 247.96p 247.96p 33789
19/05/2000 252.21p 252.21p 252.21p 252.21p 79370
18/05/2000 267.19p 267.19p 267.19p 267.19p 41472
17/05/2000 272.19p 272.19p 272.19p 272.19p 53716
16/05/2000 275.93p 275.93p 275.93p 275.93p 89012
15/05/2000 278.43p 278.43p 278.43p 278.43p 49143
12/05/2000 282.18p 282.18p 282.18p 282.18p 232568
11/05/2000 283.42p 283.42p 283.42p 283.42p 10147
10/05/2000 284.67p 284.67p 284.67p 284.67p 106314
09/05/2000 284.67p 284.67p 284.67p 284.67p 49327
08/05/2000 292.66p 292.66p 292.66p 292.66p 299880
05/05/2000 292.66p 292.66p 292.66p 292.66p 317560
04/05/2000 297.16p 297.16p 297.16p 297.16p 195262
03/05/2000 303.40p 303.40p 303.40p 303.40p 6718
02/05/2000 309.64p 309.64p 309.64p 309.64p 37711
28/04/2000 312.14p 312.14p 312.14p 312.14p 32945
27/04/2000 315.89p 315.89p 315.89p 315.89p 368791
26/04/2000 313.39p 313.39p 313.39p 313.39p 885394
25/04/2000 300.90p 300.90p 300.90p 300.90p 633208
20/04/2000 292.16p 292.16p 292.16p 292.16p 1220971
19/04/2000 295.91p 295.91p 295.91p 295.91p 892346
18/04/2000 300.90p 300.90p 300.90p 300.90p 15343
17/04/2000 304.15p 304.15p 304.15p 304.15p 66939
14/04/2000 348.35p 348.35p 348.35p 348.35p 855866
13/04/2000 359.59p 359.59p 359.59p 359.59p 15602
12/04/2000 367.08p 367.08p 367.08p 367.08p 68985
11/04/2000 370.82p 370.82p 370.82p 370.82p 256142
10/04/2000 370.82p 370.82p 370.82p 370.82p 45628
07/04/2000 367.33p 367.33p 367.33p 367.33p 305264
06/04/2000 364.58p 364.58p 364.58p 364.58p 2698008
05/04/2000 367.08p 367.08p 367.08p 367.08p 15217
04/04/2000 367.08p 367.08p 367.08p 367.08p 376620
03/04/2000 358.09p 358.09p 358.09p 358.09p 35044
31/03/2000 354.09p 354.09p 354.09p 354.09p 294311
30/03/2000 363.08p 363.08p 363.08p 363.08p 297430
29/03/2000 359.59p 359.59p 359.59p 359.59p 235775
28/03/2000 348.35p 348.35p 348.35p 348.35p 260590
27/03/2000 342.11p 342.11p 342.11p 342.11p 158783
24/03/2000 363.33p 363.33p 363.33p 363.33p 394314
23/03/2000 388.30p 388.30p 388.30p 388.30p 148729
22/03/2000 398.29p 398.29p 398.29p 398.29p 274148
21/03/2000 409.53p 409.53p 409.53p 409.53p 6563
20/03/2000 409.53p 409.53p 409.53p 409.53p 280870
17/03/2000 410.78p 410.78p 410.78p 410.78p 785051
16/03/2000 405.78p 405.78p 405.78p 405.78p 510452
15/03/2000 408.28p 408.28p 408.28p 408.28p 999523
14/03/2000 420.27p 420.27p 420.27p 420.27p 204475
13/03/2000 421.02p 421.02p 421.02p 421.02p 468309
10/03/2000 423.26p 423.26p 423.26p 423.26p 2469977
09/03/2000 423.26p 423.26p 423.26p 423.26p 96118
08/03/2000 415.77p 415.77p 415.77p 415.77p 105128
07/03/2000 408.28p 408.28p 408.28p 408.28p 18430
06/03/2000 403.79p 403.79p 403.79p 403.79p 209372
03/03/2000 400.79p 400.79p 400.79p 400.79p 1727615488
02/03/2000 380.81p 380.81p 380.81p 380.81p 26854
01/03/2000 387.05p 387.05p 387.05p 387.05p 26729
29/02/2000 388.30p 388.30p 388.30p 388.30p 1075749
28/02/2000 403.29p 403.29p 403.29p 403.29p 64824
25/02/2000 400.79p 400.79p 400.79p 400.79p 123455
24/02/2000 378.81p 378.81p 378.81p 378.81p 366506
23/02/2000 364.58p 364.58p 364.58p 364.58p 117648
22/02/2000 359.59p 359.59p 359.59p 359.59p 488198
21/02/2000 359.59p 359.59p 359.59p 359.59p 544589
18/02/2000 359.59p 359.59p 359.59p 359.59p 50375
17/02/2000 353.84p 353.84p 353.84p 353.84p 164394
16/02/2000 342.11p 342.11p 342.11p 342.11p 235200
15/02/2000 342.11p 342.11p 342.11p 342.11p 144460
14/02/2000 342.11p 342.11p 342.11p 342.11p 141074
11/02/2000 350.85p 350.85p 350.85p 350.85p 3362936
10/02/2000 352.09p 352.09p 352.09p 352.09p 442935
09/02/2000 343.35p 343.35p 343.35p 343.35p 909606
08/02/2000 327.12p 327.12p 327.12p 327.12p 178679
07/02/2000 337.11p 337.11p 337.11p 337.11p 401718
04/02/2000 315.89p 315.89p 315.89p 315.89p 252393
03/02/2000 312.14p 312.14p 312.14p 312.14p 1339786
02/02/2000 320.88p 320.88p 320.88p 320.88p 38079
01/02/2000 322.13p 322.13p 322.13p 322.13p 57214
31/01/2000 324.63p 324.63p 324.63p 324.63p 72292
28/01/2000 333.37p 333.37p 333.37p 333.37p 95677
27/01/2000 333.87p 333.87p 333.87p 333.87p 278273
26/01/2000 333.87p 333.87p 333.87p 333.87p 99679
25/01/2000 334.61p 334.61p 334.61p 334.61p 106825
24/01/2000 344.35p 344.35p 344.35p 344.35p 285155
21/01/2000 338.36p 338.36p 338.36p 338.36p 170728
20/01/2000 338.86p 338.86p 338.86p 338.86p 81208
19/01/2000 354.59p 354.59p 354.59p 354.59p 390111
18/01/2000 365.83p 365.83p 365.83p 365.83p 1161640
17/01/2000 354.59p 354.59p 354.59p 354.59p 54198
14/01/2000 337.11p 337.11p 337.11p 337.11p 85608
13/01/2000 332.12p 332.12p 332.12p 332.12p 236732
12/01/2000 329.62p 329.62p 329.62p 329.62p 101128
11/01/2000 329.62p 329.62p 329.62p 329.62p 135524
10/01/2000 329.62p 329.62p 329.62p 329.62p 36993
07/01/2000 317.63p 317.63p 317.63p 317.63p 43625
06/01/2000 314.64p 314.64p 314.64p 314.64p 162226
05/01/2000 309.64p 309.64p 309.64p 309.64p 54405
04/01/2000 309.64p 309.64p 309.64p 309.64p 242120
30/12/1999 309.39p 309.39p 309.39p 309.39p 3053
29/12/1999 309.39p 309.39p 309.39p 309.39p 12135
24/12/1999 309.39p 309.39p 309.39p 309.39p 9450
23/12/1999 309.39p 309.39p 309.39p 309.39p 22140
22/12/1999 305.40p 305.40p 305.40p 305.40p 13616
21/12/1999 305.40p 305.40p 305.40p 305.40p 18406
20/12/1999 304.15p 304.15p 304.15p 304.15p 131227
17/12/1999 296.66p 296.66p 296.66p 296.66p 72626
16/12/1999 296.66p 296.66p 296.66p 296.66p 51968
15/12/1999 292.91p 292.91p 292.91p 292.91p 19114
14/12/1999 292.41p 292.41p 292.41p 292.41p 106813
13/12/1999 296.66p 296.66p 296.66p 296.66p 80780
10/12/1999 304.15p 304.15p 304.15p 304.15p 121304
09/12/1999 307.15p 307.15p 307.15p 307.15p 56495
08/12/1999 317.13p 317.13p 317.13p 317.13p 576486
07/12/1999 311.64p 311.64p 311.64p 311.64p 121056
06/12/1999 306.65p 306.65p 306.65p 306.65p 298847
03/12/1999 310.39p 310.39p 310.39p 310.39p 542988
02/12/1999 302.15p 302.15p 302.15p 302.15p 133989
01/12/1999 289.67p 289.67p 289.67p 289.67p 144030
30/11/1999 289.67p 289.67p 289.67p 289.67p 214654
29/11/1999 263.70p 263.70p 263.70p 263.70p 619127
26/11/1999 258.45p 258.45p 258.45p 258.45p 246543
25/11/1999 261.70p 261.70p 261.70p 261.70p 699306
24/11/1999 274.18p 274.18p 274.18p 274.18p 406915
23/11/1999 268.94p 268.94p 268.94p 268.94p 334982
22/11/1999 272.69p 272.69p 272.69p 272.69p 229335
19/11/1999 264.70p 264.70p 264.70p 264.70p 900935
18/11/1999 256.45p 256.45p 256.45p 256.45p 271982
17/11/1999 247.22p 247.22p 247.22p 247.22p 248527
16/11/1999 245.97p 245.97p 245.97p 245.97p 598495
15/11/1999 222.24p 222.24p 222.24p 222.24p 30658
12/11/1999 217.25p 217.25p 217.25p 217.25p 2255032
11/11/1999 212.26p 212.26p 212.26p 212.26p 781473
10/11/1999 203.52p 203.52p 203.52p 203.52p 83736
09/11/1999 195.28p 195.28p 195.28p 195.28p 39551
08/11/1999 194.78p 194.78p 194.78p 194.78p 26612
05/11/1999 194.78p 194.78p 194.78p 194.78p 22916
04/11/1999 192.28p 192.28p 192.28p 192.28p 51423
03/11/1999 189.78p 189.78p 189.78p 189.78p 104083
02/11/1999 189.78p 189.78p 189.78p 189.78p 0
01/11/1999 189.28p 189.28p 189.28p 189.28p 0
29/10/1999 189.28p 189.28p 189.28p 189.28p 15755
28/10/1999 189.78p 189.78p 189.78p 189.78p 15017
27/10/1999 189.28p 189.28p 189.28p 189.28p 543620
26/10/1999 189.28p 189.28p 189.28p 189.28p 840852
25/10/1999 188.78p 188.78p 188.78p 188.78p 12761
22/10/1999 188.78p 188.78p 188.78p 188.78p 5131
21/10/1999 188.78p 188.78p 188.78p 188.78p 10357
20/10/1999 188.78p 188.78p 188.78p 188.78p 395528
19/10/1999 188.28p 188.28p 188.28p 188.28p 129359
18/10/1999 189.03p 189.03p 189.03p 189.03p 6865
15/10/1999 192.28p 192.28p 192.28p 192.28p 17636
14/10/1999 192.28p 192.28p 192.28p 192.28p 724354
13/10/1999 192.28p 192.28p 192.28p 192.28p 14712
12/10/1999 196.02p 196.02p 196.02p 196.02p 24991
11/10/1999 196.52p 196.52p 196.52p 196.52p 62032
08/10/1999 192.28p 192.28p 192.28p 192.28p 87413
07/10/1999 183.54p 183.54p 183.54p 183.54p 112847
06/10/1999 162.81p 162.81p 162.81p 162.81p 126841
05/10/1999 162.81p 162.81p 162.81p 162.81p 6007
04/10/1999 162.31p 162.31p 162.31p 162.31p 25029
01/10/1999 162.81p 162.81p 162.81p 162.81p 278328
30/09/1999 163.81p 163.81p 163.81p 163.81p 104499
29/09/1999 156.57p 156.57p 156.57p 156.57p 49758
28/09/1999 154.07p 154.07p 154.07p 154.07p 133854
27/09/1999 154.07p 154.07p 154.07p 154.07p 137758
24/09/1999 153.57p 153.57p 153.57p 153.57p 4110
23/09/1999 151.83p 151.83p 151.83p 151.83p 297942
22/09/1999 153.57p 153.57p 153.57p 153.57p 0
21/09/1999 167.31p 167.31p 167.31p 167.31p 32538
20/09/1999 170.30p 170.30p 170.30p 170.30p 62419
17/09/1999 170.30p 170.30p 170.30p 170.30p 57414
16/09/1999 175.05p 175.05p 175.05p 175.05p 12514
15/09/1999 179.79p 179.79p 179.79p 179.79p 189781
14/09/1999 182.29p 182.29p 182.29p 182.29p 295
13/09/1999 182.29p 182.29p 182.29p 182.29p 362

*Close Price adjusted for both dividends and splits