Brooks Macdonald Group (BRK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brooks Macdonald Group

Date Open High Low Close* Volume
05/04/2017 2,010.00p 2,048.00p 1,982.00p 2,019.00p 12941
04/04/2017 2,000.00p 2,000.40p 1,976.00p 1,976.00p 13511
03/04/2017 2,010.00p 2,010.40p 1,956.00p 1,984.50p 4260
31/03/2017 1,999.00p 1,999.00p 1,975.00p 1,983.00p 10637
30/03/2017 1,997.00p 2,000.00p 1,950.00p 1,979.00p 17661
29/03/2017 1,996.00p 1,996.07p 1,975.00p 1,976.00p 9203
28/03/2017 1,960.00p 2,000.00p 1,960.00p 1,976.00p 26805
27/03/2017 1,961.00p 2,005.00p 1,960.91p 1,961.00p 2054
24/03/2017 1,997.00p 2,005.00p 1,981.00p 1,982.00p 1752
23/03/2017 2,003.00p 2,012.05p 1,953.00p 1,990.00p 2733
22/03/2017 1,966.00p 2,014.00p 1,966.00p 2,013.00p 7999
21/03/2017 2,010.00p 2,017.00p 1,980.00p 1,990.00p 5350
20/03/2017 2,031.00p 2,031.00p 1,981.00p 2,000.50p 2107
17/03/2017 2,031.00p 2,031.41p 1,986.00p 1,998.00p 1830
16/03/2017 2,017.00p 2,021.77p 1,994.00p 1,994.00p 3072
15/03/2017 2,035.00p 2,035.00p 2,000.00p 2,009.50p 38462
14/03/2017 2,005.00p 2,012.00p 1,995.50p 1,995.50p 1849
13/03/2017 1,985.00p 2,006.60p 1,981.00p 1,999.00p 10083
10/03/2017 1,980.00p 2,005.00p 1,980.00p 1,997.00p 4752
09/03/2017 1,985.00p 2,010.00p 1,985.00p 1,998.50p 2109
08/03/2017 2,009.00p 2,022.00p 1,974.20p 1,992.00p 2392
07/03/2017 1,981.00p 2,022.70p 1,954.00p 2,003.00p 897
06/03/2017 1,990.00p 2,038.41p 1,978.00p 1,981.00p 5130
03/03/2017 1,997.00p 1,999.40p 1,970.00p 1,981.00p 7183
02/03/2017 1,991.00p 2,007.00p 1,988.00p 1,990.00p 3165
01/03/2017 1,985.00p 2,008.00p 1,985.00p 1,991.50p 41199
28/02/2017 1,991.00p 2,020.12p 1,986.00p 2,011.50p 15443
27/02/2017 2,026.00p 2,064.00p 2,007.50p 2,039.50p 3059
24/02/2017 2,030.10p 2,030.10p 1,990.00p 2,017.50p 315
23/02/2017 2,049.00p 2,049.00p 1,998.00p 2,020.50p 3113
22/02/2017 2,041.00p 2,041.00p 2,012.00p 2,026.50p 2203
21/02/2017 2,036.70p 2,036.70p 1,999.00p 2,017.50p 955
20/02/2017 2,018.00p 2,030.70p 1,990.00p 2,022.00p 2943
17/02/2017 2,026.64p 2,035.00p 2,007.75p 2,018.00p 3903
16/02/2017 2,011.00p 2,049.00p 2,003.00p 2,025.50p 21300
15/02/2017 2,060.00p 2,060.00p 2,004.25p 2,031.50p 1404
14/02/2017 2,046.00p 2,050.00p 2,018.00p 2,029.50p 3454
13/02/2017 2,048.00p 2,048.00p 1,999.60p 2,030.00p 1007
10/02/2017 2,050.00p 2,050.00p 2,019.00p 2,029.50p 2448
09/02/2017 2,030.00p 2,049.00p 2,019.00p 2,041.00p 11564
08/02/2017 2,060.00p 2,060.41p 2,010.00p 2,020.00p 134857
07/02/2017 2,014.00p 2,020.00p 2,000.00p 2,000.00p 3396
06/02/2017 2,025.00p 2,027.50p 2,004.75p 2,025.00p 4557
03/02/2017 1,995.03p 2,018.25p 1,989.00p 2,006.00p 1869
02/02/2017 2,020.00p 2,027.00p 1,999.23p 2,000.00p 19558
01/02/2017 2,049.00p 2,074.00p 1,989.00p 2,030.00p 3545
31/01/2017 2,072.00p 2,072.00p 2,003.00p 2,024.00p 19789
30/01/2017 2,023.00p 2,028.63p 1,998.00p 1,998.00p 20879
27/01/2017 2,034.36p 2,036.32p 2,010.00p 2,024.50p 1276
26/01/2017 2,044.00p 2,044.00p 2,000.00p 2,000.00p 4575
25/01/2017 2,003.00p 2,053.00p 1,994.00p 2,012.50p 4018
24/01/2017 1,998.20p 2,017.00p 1,991.60p 2,005.00p 1426
23/01/2017 2,002.00p 2,030.53p 2,000.00p 2,022.00p 2824
20/01/2017 2,020.00p 2,040.00p 2,003.00p 2,012.00p 2468
19/01/2017 2,050.00p 2,050.00p 2,000.00p 2,017.00p 4767
18/01/2017 2,050.00p 2,089.89p 2,000.00p 2,028.50p 3862
17/01/2017 2,025.00p 2,068.32p 1,990.00p 2,007.50p 16731
16/01/2017 1,997.00p 2,034.64p 1,984.00p 2,000.00p 11556
13/01/2017 1,985.00p 2,033.88p 1,985.00p 1,986.00p 14579
12/01/2017 1,961.00p 2,057.83p 1,961.00p 2,010.00p 19529
11/01/2017 2,020.00p 2,020.00p 1,992.00p 2,000.00p 8761
10/01/2017 1,991.00p 2,010.40p 1,980.00p 1,987.00p 13319
09/01/2017 1,986.00p 2,030.00p 1,976.00p 2,021.00p 27161
06/01/2017 1,920.00p 2,030.00p 1,920.00p 1,999.50p 8961
05/01/2017 1,939.00p 1,950.00p 1,925.00p 1,945.00p 6060
04/01/2017 1,944.00p 1,958.61p 1,907.00p 1,940.50p 3890
03/01/2017 1,950.00p 1,975.00p 1,912.00p 1,933.00p 5754
30/12/2016 1,906.00p 1,952.00p 1,891.00p 1,891.00p 4598
29/12/2016 1,915.00p 1,935.00p 1,875.80p 1,932.50p 1157
28/12/2016 1,847.00p 1,900.00p 1,835.00p 1,835.00p 1933
23/12/2016 1,847.00p 1,870.00p 1,847.00p 1,847.50p 430
22/12/2016 1,844.00p 1,882.02p 1,844.00p 1,850.00p 1681
21/12/2016 1,875.00p 1,900.00p 1,810.00p 1,892.00p 2586
20/12/2016 1,841.00p 1,841.00p 1,799.00p 1,840.00p 932
19/12/2016 1,825.00p 1,844.00p 1,800.00p 1,844.00p 3267
16/12/2016 1,777.00p 1,824.00p 1,777.00p 1,800.00p 1900
15/12/2016 1,725.00p 1,825.00p 1,725.00p 1,775.00p 1589
14/12/2016 1,750.00p 1,769.50p 1,719.00p 1,750.00p 9242
13/12/2016 1,715.00p 1,775.00p 1,700.00p 1,742.50p 8139
12/12/2016 1,704.00p 1,734.00p 1,704.00p 1,717.00p 3035
09/12/2016 1,735.00p 1,765.00p 1,708.00p 1,735.00p 4061
08/12/2016 1,739.00p 1,760.00p 1,728.00p 1,742.50p 5824
07/12/2016 1,738.00p 1,775.10p 1,730.00p 1,740.00p 4038
06/12/2016 1,749.00p 1,775.00p 1,700.00p 1,737.50p 1630
05/12/2016 1,661.00p 1,758.06p 1,650.00p 1,688.00p 47940
02/12/2016 1,670.00p 1,718.00p 1,670.00p 1,670.00p 4399
01/12/2016 1,669.00p 1,718.00p 1,669.00p 1,669.00p 11647
30/11/2016 1,725.00p 1,730.50p 1,671.00p 1,671.00p 13624
29/11/2016 1,713.00p 1,720.00p 1,677.00p 1,680.00p 3586
28/11/2016 1,709.00p 1,744.10p 1,704.00p 1,716.00p 5413
25/11/2016 1,676.00p 1,732.25p 1,676.00p 1,713.00p 3258
24/11/2016 1,676.00p 1,749.00p 1,676.00p 1,711.00p 950
23/11/2016 1,694.50p 1,745.00p 1,684.30p 1,713.00p 9143
22/11/2016 1,690.00p 1,738.48p 1,677.00p 1,714.00p 1233
21/11/2016 1,742.60p 1,749.00p 1,677.00p 1,711.00p 2357
18/11/2016 1,675.00p 1,745.80p 1,675.00p 1,675.00p 3995
17/11/2016 1,734.51p 1,741.40p 1,717.50p 1,720.50p 18278
16/11/2016 1,732.21p 1,732.21p 1,680.00p 1,713.00p 2196
15/11/2016 1,720.00p 1,754.90p 1,687.00p 1,687.00p 4063
14/11/2016 1,800.00p 1,838.00p 1,701.00p 1,712.00p 14268
11/11/2016 1,694.00p 1,729.60p 1,694.00p 1,694.00p 13509
10/11/2016 1,704.00p 1,768.37p 1,702.00p 1,702.00p 2766
09/11/2016 1,799.00p 1,799.00p 1,719.34p 1,725.00p 1548
08/11/2016 1,786.00p 1,840.40p 1,774.91p 1,777.00p 1869
07/11/2016 1,775.00p 1,800.00p 1,775.00p 1,779.00p 2552
04/11/2016 1,778.00p 1,799.00p 1,775.00p 1,791.00p 5359
03/11/2016 1,800.00p 1,810.00p 1,800.00p 1,801.00p 4710
02/11/2016 1,770.00p 1,807.35p 1,770.00p 1,770.00p 7867
01/11/2016 1,790.00p 1,830.00p 1,784.00p 1,784.00p 22445
31/10/2016 1,850.00p 1,860.00p 1,775.00p 1,835.00p 5252
28/10/2016 1,790.00p 1,796.25p 1,783.83p 1,784.00p 1151
27/10/2016 1,790.00p 1,799.20p 1,776.00p 1,776.00p 2624
26/10/2016 1,800.00p 1,800.00p 1,758.00p 1,798.00p 28385
25/10/2016 1,790.00p 1,839.56p 1,742.00p 1,777.00p 37629
24/10/2016 1,743.00p 1,800.00p 1,740.00p 1,792.00p 4112
21/10/2016 1,746.00p 1,815.00p 1,735.00p 1,735.00p 3244
20/10/2016 1,799.00p 1,800.00p 1,726.00p 1,765.00p 35733
19/10/2016 1,726.00p 1,786.80p 1,725.91p 1,760.00p 640
18/10/2016 1,700.00p 1,779.25p 1,700.00p 1,769.00p 8253
17/10/2016 1,741.68p 1,758.00p 1,739.00p 1,739.00p 13320
14/10/2016 1,701.00p 1,769.00p 1,700.00p 1,742.50p 1878
13/10/2016 1,701.00p 1,763.00p 1,691.00p 1,693.00p 4387
12/10/2016 1,700.00p 1,734.70p 1,672.00p 1,700.00p 1853
11/10/2016 1,691.00p 1,749.00p 1,650.00p 1,714.50p 21117
10/10/2016 1,849.00p 1,849.00p 1,700.00p 1,700.00p 23333
07/10/2016 1,848.00p 1,848.00p 1,730.00p 1,730.00p 9753
06/10/2016 1,781.00p 1,815.00p 1,775.00p 1,775.00p 6240
05/10/2016 1,827.00p 1,834.50p 1,780.00p 1,784.00p 53944
04/10/2016 1,850.00p 1,866.50p 1,831.23p 1,850.00p 25733
03/10/2016 1,875.00p 1,875.00p 1,830.00p 1,843.50p 5839
30/09/2016 1,830.00p 1,884.00p 1,830.00p 1,851.00p 5280
29/09/2016 1,867.00p 1,867.00p 1,827.01p 1,847.50p 1610
28/09/2016 1,880.00p 1,899.00p 1,852.00p 1,852.00p 53829
27/09/2016 1,925.00p 1,925.00p 1,875.00p 1,916.00p 11052
26/09/2016 1,934.00p 1,993.00p 1,925.00p 1,938.50p 3140
23/09/2016 1,998.00p 2,000.00p 1,926.00p 1,965.00p 3245
22/09/2016 1,999.00p 1,999.00p 1,926.00p 1,976.00p 126886
21/09/2016 1,965.00p 1,975.00p 1,930.00p 1,940.00p 4804
20/09/2016 1,951.00p 1,994.45p 1,949.12p 1,983.00p 3319
19/09/2016 1,975.50p 1,977.50p 1,951.00p 1,977.50p 15392
16/09/2016 2,000.00p 2,000.00p 1,953.00p 1,982.50p 13288
15/09/2016 1,999.00p 2,020.00p 1,993.00p 1,999.50p 1686
14/09/2016 2,019.00p 2,019.40p 1,984.70p 1,994.00p 1394
13/09/2016 1,960.00p 2,009.00p 1,960.00p 2,009.00p 3216
12/09/2016 1,988.10p 1,988.10p 1,952.00p 1,974.00p 1093
09/09/2016 1,969.25p 2,005.60p 1,955.00p 1,981.00p 10375
08/09/2016 2,000.00p 2,000.00p 1,958.00p 1,988.00p 1160
07/09/2016 2,029.00p 2,029.00p 1,950.00p 1,980.50p 2924
06/09/2016 2,008.00p 2,008.00p 1,983.00p 2,008.00p 10078
05/09/2016 2,000.00p 2,015.00p 1,989.25p 2,002.50p 12172
02/09/2016 2,000.00p 2,030.00p 1,974.00p 2,005.00p 3685
01/09/2016 2,004.00p 2,018.00p 2,001.00p 2,018.00p 2827
31/08/2016 2,015.44p 2,020.00p 2,000.00p 2,010.00p 4998
30/08/2016 2,019.40p 2,027.50p 2,019.40p 2,027.50p 2737
26/08/2016 2,019.40p 2,027.00p 2,002.45p 2,027.00p 1678
25/08/2016 2,020.00p 2,023.00p 2,013.00p 2,023.00p 1245
24/08/2016 2,020.00p 2,025.50p 2,017.81p 2,025.50p 1177
23/08/2016 2,019.60p 2,022.68p 2,010.00p 2,020.50p 7038
22/08/2016 2,001.00p 2,039.00p 2,000.00p 2,002.00p 6150
19/08/2016 2,000.00p 2,049.00p 1,956.00p 2,002.50p 1680
18/08/2016 1,979.75p 2,040.00p 1,979.00p 2,002.50p 11190
17/08/2016 2,024.00p 2,036.39p 1,952.00p 1,994.00p 14485
16/08/2016 2,021.70p 2,021.70p 1,988.25p 2,000.00p 12413
15/08/2016 1,985.00p 2,025.00p 1,936.00p 2,000.00p 8560
12/08/2016 1,954.00p 1,998.00p 1,898.39p 1,998.00p 1301
11/08/2016 1,933.00p 1,955.00p 1,882.00p 1,955.00p 1252
10/08/2016 1,902.50p 1,919.00p 1,883.00p 1,897.50p 17437
09/08/2016 1,864.00p 1,935.00p 1,864.00p 1,900.00p 1954
08/08/2016 1,854.00p 1,863.00p 1,825.00p 1,863.00p 659
05/08/2016 1,812.50p 1,835.00p 1,752.00p 1,835.00p 424
04/08/2016 1,825.00p 1,852.00p 1,825.00p 1,836.00p 1894
03/08/2016 1,824.00p 1,828.00p 1,801.00p 1,828.00p 1974
02/08/2016 1,823.00p 1,823.00p 1,781.15p 1,823.00p 3618
01/08/2016 1,825.00p 1,830.00p 1,770.00p 1,825.00p 2944
29/07/2016 1,799.00p 1,804.00p 1,768.64p 1,804.00p 1141
28/07/2016 1,794.00p 1,799.00p 1,763.00p 1,763.00p 430
27/07/2016 1,799.00p 1,800.00p 1,752.00p 1,782.00p 3791
26/07/2016 1,760.00p 1,768.00p 1,746.00p 1,755.50p 346
25/07/2016 1,785.00p 1,799.50p 1,765.50p 1,765.50p 429
22/07/2016 1,779.00p 1,823.40p 1,738.00p 1,738.00p 5296
21/07/2016 1,770.00p 1,777.21p 1,700.00p 1,729.50p 1606
20/07/2016 1,730.00p 1,772.79p 1,658.00p 1,729.00p 3876
19/07/2016 1,725.00p 1,730.00p 1,710.00p 1,725.50p 5831
18/07/2016 1,756.50p 1,763.90p 1,710.00p 1,732.50p 2628
15/07/2016 1,720.00p 1,730.00p 1,720.00p 1,728.50p 1029
14/07/2016 1,731.00p 1,765.00p 1,731.00p 1,731.00p 7886
13/07/2016 1,669.00p 1,720.00p 1,669.00p 1,704.00p 10585
12/07/2016 1,718.32p 1,723.72p 1,703.00p 1,703.00p 11945
11/07/2016 1,622.00p 1,750.00p 1,622.00p 1,702.50p 8826
08/07/2016 1,606.00p 1,650.00p 1,606.00p 1,622.50p 2040
07/07/2016 1,640.00p 1,640.00p 1,600.00p 1,600.00p 3754
06/07/2016 1,586.00p 1,641.00p 1,586.00p 1,587.00p 3254
05/07/2016 1,587.00p 1,614.00p 1,586.00p 1,586.00p 4930
04/07/2016 1,571.00p 1,615.00p 1,570.00p 1,570.00p 6295
01/07/2016 1,570.00p 1,612.99p 1,561.00p 1,561.00p 1794
30/06/2016 1,499.00p 1,654.00p 1,477.80p 1,654.00p 9315
29/06/2016 1,401.00p 1,509.00p 1,401.00p 1,480.00p 13320
28/06/2016 1,417.00p 1,450.00p 1,400.00p 1,400.00p 6686
27/06/2016 1,501.00p 1,519.50p 1,428.00p 1,428.00p 13834
24/06/2016 1,563.00p 1,582.13p 1,500.00p 1,506.00p 2627

*Close Price adjusted for both dividends and splits