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
08/09/2015 1,766.64p 1,831.32p 1,766.64p 1,787.00p 284
07/09/2015 1,795.00p 1,796.00p 1,763.00p 1,780.00p 1853
04/09/2015 1,799.00p 1,810.00p 1,764.36p 1,793.00p 2539
03/09/2015 1,794.00p 1,794.00p 1,760.50p 1,794.00p 10356
02/09/2015 1,786.00p 1,790.00p 1,760.00p 1,788.00p 438
01/09/2015 1,760.00p 1,760.00p 1,759.50p 1,759.50p 55
28/08/2015 1,760.00p 1,769.50p 1,762.50p 1,762.50p 0
27/08/2015 1,760.00p 1,788.71p 1,760.00p 1,769.50p 2527
26/08/2015 1,760.00p 1,805.00p 1,760.00p 1,788.00p 1200
25/08/2015 1,795.00p 1,830.00p 1,760.00p 1,805.00p 4346
24/08/2015 1,779.00p 1,788.46p 1,737.35p 1,754.50p 5490
21/08/2015 1,856.10p 1,856.10p 1,806.60p 1,836.50p 3352
20/08/2015 1,845.70p 1,847.00p 1,823.48p 1,836.50p 2787
19/08/2015 1,828.00p 1,837.50p 1,828.00p 1,837.50p 150
18/08/2015 1,828.00p 1,852.20p 1,818.00p 1,828.00p 1055
17/08/2015 1,830.00p 1,830.00p 1,826.50p 1,828.00p 652
14/08/2015 1,816.00p 1,870.35p 1,815.00p 1,826.50p 3061
13/08/2015 1,900.00p 1,900.00p 1,809.65p 1,830.00p 4349
12/08/2015 1,884.00p 1,900.00p 1,871.00p 1,892.50p 1949
11/08/2015 1,879.00p 1,879.00p 1,875.10p 1,877.00p 2458
10/08/2015 1,878.20p 1,883.10p 1,857.45p 1,875.00p 4599
07/08/2015 1,831.00p 1,874.00p 1,825.00p 1,874.00p 41728
06/08/2015 1,825.00p 1,830.00p 1,751.00p 1,811.50p 425
05/08/2015 1,831.00p 1,832.00p 1,828.42p 1,830.00p 695
04/08/2015 1,820.00p 1,829.00p 1,780.00p 1,815.00p 3402
03/08/2015 1,776.00p 1,825.00p 1,754.00p 1,802.00p 1884
31/07/2015 1,825.00p 1,830.00p 1,793.50p 1,810.00p 4706
30/07/2015 1,800.00p 1,809.00p 1,743.62p 1,783.00p 3541
29/07/2015 1,799.00p 1,800.00p 1,781.50p 1,781.50p 359
28/07/2015 1,795.00p 1,798.60p 1,743.62p 1,776.50p 2340
27/07/2015 1,790.00p 1,802.00p 1,760.00p 1,793.50p 1477
24/07/2015 1,770.00p 1,788.82p 1,740.00p 1,760.00p 4191
23/07/2015 1,760.00p 1,768.00p 1,742.50p 1,742.50p 2598
22/07/2015 1,770.00p 1,770.00p 1,691.00p 1,768.00p 786
21/07/2015 1,770.00p 1,770.00p 1,708.38p 1,768.00p 4758
20/07/2015 1,770.00p 1,770.00p 1,730.50p 1,768.00p 6531
17/07/2015 1,754.40p 1,754.40p 1,730.50p 1,730.50p 200
16/07/2015 1,754.20p 1,755.20p 1,730.50p 1,730.50p 2992
15/07/2015 1,770.00p 1,770.00p 1,730.00p 1,753.00p 8371
14/07/2015 1,770.00p 1,770.00p 1,730.50p 1,737.50p 405
13/07/2015 1,730.50p 1,735.00p 1,700.00p 1,732.50p 31093
10/07/2015 1,694.95p 1,750.00p 1,694.95p 1,750.00p 3806
09/07/2015 1,694.95p 1,760.00p 1,694.95p 1,730.00p 600
08/07/2015 1,754.40p 1,760.00p 1,751.00p 1,760.00p 1372
07/07/2015 1,740.00p 1,754.00p 1,735.50p 1,754.00p 7164
06/07/2015 1,751.00p 1,751.00p 1,695.00p 1,725.00p 2947
03/07/2015 1,775.00p 1,775.00p 1,752.00p 1,775.00p 652
02/07/2015 1,760.00p 1,775.00p 1,750.00p 1,775.00p 2055
01/07/2015 1,774.50p 1,774.50p 1,750.00p 1,771.50p 4093
30/06/2015 1,780.00p 1,780.00p 1,759.60p 1,767.50p 1135
29/06/2015 1,779.00p 1,780.00p 1,750.00p 1,766.50p 1924
26/06/2015 1,742.00p 1,780.00p 1,741.00p 1,772.50p 3124
25/06/2015 1,754.50p 1,754.50p 1,733.40p 1,754.00p 289
24/06/2015 1,726.00p 1,752.50p 1,726.00p 1,752.50p 11687
23/06/2015 1,721.00p 1,749.50p 1,720.00p 1,720.00p 28722
22/06/2015 1,731.00p 1,780.00p 1,715.00p 1,743.50p 5743
19/06/2015 1,815.00p 1,820.00p 1,731.00p 1,749.00p 2396
18/06/2015 1,752.20p 1,757.00p 1,736.60p 1,745.00p 2374
17/06/2015 1,751.00p 1,775.00p 1,750.00p 1,760.00p 1863
16/06/2015 1,751.00p 1,810.00p 1,750.00p 1,759.00p 2555
15/06/2015 1,800.00p 1,800.00p 1,732.72p 1,776.00p 3763
12/06/2015 1,780.00p 1,794.00p 1,776.50p 1,776.50p 3583
11/06/2015 1,800.00p 1,808.00p 1,780.00p 1,790.00p 1683
10/06/2015 1,780.00p 1,800.90p 1,762.97p 1,790.00p 5165
09/06/2015 1,780.00p 1,808.00p 1,756.00p 1,787.00p 2592
08/06/2015 1,801.90p 1,806.00p 1,792.00p 1,800.00p 53050
05/06/2015 1,815.00p 1,815.00p 1,794.00p 1,798.50p 1274
04/06/2015 1,790.00p 1,806.15p 1,766.07p 1,783.00p 5591
03/06/2015 1,810.00p 1,816.00p 1,800.00p 1,807.50p 11292
02/06/2015 1,805.40p 1,805.40p 1,763.80p 1,786.50p 5318
01/06/2015 1,815.00p 1,815.00p 1,775.00p 1,782.50p 3438
29/05/2015 1,766.40p 1,806.90p 1,766.40p 1,787.00p 2888
28/05/2015 1,740.00p 1,810.00p 1,731.00p 1,806.50p 5591
27/05/2015 1,680.00p 1,739.00p 1,680.00p 1,701.00p 17368
26/05/2015 1,670.00p 1,675.00p 1,655.00p 1,665.00p 5203
22/05/2015 1,650.00p 1,675.00p 1,625.00p 1,652.50p 8818
21/05/2015 1,670.00p 1,684.48p 1,643.60p 1,657.50p 3926
20/05/2015 1,660.00p 1,670.00p 1,624.60p 1,647.50p 4705
19/05/2015 1,605.00p 1,659.45p 1,605.00p 1,620.00p 4804
18/05/2015 1,640.00p 1,657.25p 1,605.00p 1,630.00p 9753
15/05/2015 1,585.00p 1,630.40p 1,580.00p 1,620.00p 9466
14/05/2015 1,582.75p 1,582.80p 1,540.60p 1,562.50p 7079
13/05/2015 1,557.70p 1,585.00p 1,557.70p 1,567.50p 2405
12/05/2015 1,583.00p 1,585.00p 1,545.00p 1,565.00p 2543
11/05/2015 1,581.80p 1,582.30p 1,542.88p 1,567.50p 3063
08/05/2015 1,550.00p 1,570.92p 1,536.00p 1,536.00p 5474
07/05/2015 1,535.08p 1,547.50p 1,516.00p 1,547.50p 764
06/05/2015 1,521.00p 1,580.00p 1,516.00p 1,516.00p 4150
05/05/2015 1,516.00p 1,570.00p 1,516.00p 1,555.00p 79151
01/05/2015 1,500.00p 1,560.00p 1,500.00p 1,520.00p 13058
30/04/2015 1,491.00p 1,585.00p 1,491.00p 1,520.00p 6527
29/04/2015 1,570.00p 1,570.00p 1,530.00p 1,530.00p 5370
28/04/2015 1,553.83p 1,570.00p 1,545.00p 1,545.00p 2512
27/04/2015 1,523.45p 1,555.81p 1,523.45p 1,550.00p 1634
24/04/2015 1,570.00p 1,580.00p 1,520.60p 1,542.50p 1145
23/04/2015 1,552.18p 1,552.18p 1,516.00p 1,539.00p 3385
22/04/2015 1,505.00p 1,580.00p 1,501.62p 1,538.50p 5671
21/04/2015 1,570.00p 1,570.00p 1,495.00p 1,515.50p 18816
20/04/2015 1,501.00p 1,558.00p 1,498.90p 1,535.50p 25095
17/04/2015 1,503.40p 1,553.72p 1,503.40p 1,535.00p 1750
16/04/2015 1,552.23p 1,558.00p 1,498.90p 1,535.00p 2812
15/04/2015 1,491.00p 1,552.62p 1,491.00p 1,535.00p 5748
14/04/2015 1,558.90p 1,558.90p 1,493.00p 1,530.00p 595
13/04/2015 1,500.00p 1,550.50p 1,490.00p 1,493.00p 5192
10/04/2015 1,569.64p 1,569.64p 1,502.00p 1,550.50p 2054
09/04/2015 1,501.00p 1,550.00p 1,501.00p 1,502.00p 5328
08/04/2015 1,518.00p 1,531.00p 1,500.00p 1,526.00p 22180
07/04/2015 1,555.00p 1,559.02p 1,505.00p 1,535.50p 9570
02/04/2015 1,585.00p 1,585.00p 1,516.00p 1,540.00p 14446
01/04/2015 1,485.00p 1,560.00p 1,485.00p 1,560.00p 8788
31/03/2015 1,502.00p 1,508.44p 1,491.95p 1,497.00p 5609
30/03/2015 1,539.00p 1,539.00p 1,488.00p 1,500.50p 5375
27/03/2015 1,499.00p 1,510.00p 1,490.00p 1,510.00p 12871
26/03/2015 1,520.00p 1,539.00p 1,475.00p 1,515.00p 39117
25/03/2015 1,490.00p 1,498.75p 1,483.80p 1,495.00p 3233
24/03/2015 1,495.80p 1,495.80p 1,465.00p 1,482.50p 3130
23/03/2015 1,500.00p 1,500.00p 1,457.00p 1,477.50p 6037
20/03/2015 1,475.00p 1,475.00p 1,439.00p 1,475.00p 30868
19/03/2015 1,446.00p 1,455.00p 1,425.60p 1,439.00p 4306
18/03/2015 1,425.00p 1,465.00p 1,410.00p 1,443.50p 347252
17/03/2015 1,426.98p 1,465.00p 1,425.00p 1,446.00p 7600
16/03/2015 1,475.00p 1,500.00p 1,425.00p 1,450.00p 4142
13/03/2015 1,455.00p 1,490.00p 1,455.00p 1,461.00p 6051
12/03/2015 1,475.00p 1,490.00p 1,455.00p 1,476.50p 43114
11/03/2015 1,476.00p 1,500.00p 1,455.00p 1,457.00p 15667
10/03/2015 1,520.00p 1,520.00p 1,476.00p 1,477.00p 1960
09/03/2015 1,466.00p 1,520.00p 1,466.00p 1,500.00p 182
06/03/2015 1,520.00p 1,520.00p 1,480.00p 1,487.00p 2732
05/03/2015 1,500.00p 1,515.00p 1,461.00p 1,490.00p 865
04/03/2015 1,460.00p 1,505.00p 1,460.00p 1,480.00p 5095
03/03/2015 1,381.00p 1,452.10p 1,381.00p 1,430.00p 2557
02/03/2015 1,425.00p 1,450.00p 1,411.00p 1,438.00p 202
27/02/2015 1,377.00p 1,421.88p 1,377.00p 1,413.50p 541
26/02/2015 1,381.00p 1,415.50p 1,381.00p 1,415.50p 302
25/02/2015 1,425.00p 1,454.29p 1,425.00p 1,425.00p 1217
24/02/2015 1,429.10p 1,430.00p 1,405.00p 1,405.00p 2456
23/02/2015 1,411.50p 1,435.00p 1,405.00p 1,417.50p 3945
20/02/2015 1,429.10p 1,429.10p 1,405.00p 1,405.00p 405
19/02/2015 1,429.10p 1,429.10p 1,405.00p 1,405.00p 34
18/02/2015 1,435.00p 1,450.00p 1,410.00p 1,425.00p 415
17/02/2015 1,402.85p 1,430.00p 1,402.55p 1,405.00p 1835
16/02/2015 1,430.00p 1,430.00p 1,405.00p 1,405.00p 525
13/02/2015 1,430.00p 1,430.00p 1,400.00p 1,407.50p 685
12/02/2015 1,385.00p 1,433.00p 1,385.00p 1,405.00p 1673
11/02/2015 1,425.00p 1,435.00p 1,350.00p 1,405.00p 66622
10/02/2015 1,358.26p 1,412.50p 1,358.26p 1,412.50p 1633
09/02/2015 1,395.00p 1,395.00p 1,378.50p 1,378.50p 487
06/02/2015 1,371.20p 1,371.20p 1,357.84p 1,361.00p 907
05/02/2015 1,400.00p 1,420.00p 1,364.48p 1,389.00p 2796
04/02/2015 1,389.22p 1,389.22p 1,375.00p 1,375.00p 900
03/02/2015 1,380.00p 1,385.00p 1,339.00p 1,360.00p 4025
02/02/2015 1,326.00p 1,357.50p 1,320.00p 1,357.50p 0
30/01/2015 1,326.00p 1,368.00p 1,320.00p 1,320.00p 6236
29/01/2015 1,326.00p 1,368.00p 1,326.00p 1,346.50p 389
28/01/2015 1,410.00p 1,410.00p 1,340.80p 1,361.50p 352545
27/01/2015 1,405.70p 1,405.70p 1,388.50p 1,388.50p 4
26/01/2015 1,351.00p 1,385.00p 1,325.00p 1,325.00p 37128
23/01/2015 1,400.00p 1,400.00p 1,377.50p 1,377.50p 505
22/01/2015 1,351.00p 1,400.00p 1,351.00p 1,352.00p 2462
21/01/2015 1,410.00p 1,410.00p 1,384.00p 1,384.00p 66
20/01/2015 1,410.00p 1,410.00p 1,382.50p 1,382.50p 4460
19/01/2015 1,351.00p 1,380.00p 1,351.00p 1,380.00p 293
16/01/2015 1,345.00p 1,400.00p 1,345.00p 1,370.00p 10279
15/01/2015 1,358.94p 1,380.50p 1,352.00p 1,380.50p 404
14/01/2015 1,350.00p 1,410.00p 1,350.00p 1,380.00p 1771
13/01/2015 1,390.00p 1,394.10p 1,359.28p 1,375.00p 7985
12/01/2015 1,388.15p 1,388.45p 1,360.00p 1,360.00p 406
09/01/2015 1,330.00p 1,360.00p 1,330.00p 1,360.00p 6200
08/01/2015 1,348.00p 1,388.35p 1,335.00p 1,346.00p 7901
07/01/2015 1,395.00p 1,400.00p 1,340.00p 1,347.50p 3746
06/01/2015 1,335.80p 1,357.50p 1,335.80p 1,357.50p 695
05/01/2015 1,320.00p 1,395.00p 1,320.00p 1,357.50p 4517
02/01/2015 1,383.00p 1,389.00p 1,357.50p 1,357.50p 0
31/12/2014 1,383.00p 1,390.00p 1,383.00p 1,389.00p 1675
30/12/2014 1,354.65p 1,354.65p 1,320.00p 1,351.50p 2555
29/12/2014 1,383.00p 1,383.00p 1,320.00p 1,352.50p 3263
24/12/2014 1,345.00p 1,383.00p 1,345.00p 1,364.00p 6452
23/12/2014 1,372.65p 1,376.50p 1,368.05p 1,376.50p 468
22/12/2014 1,364.00p 1,370.00p 1,355.00p 1,364.00p 6959
19/12/2014 1,370.00p 1,371.43p 1,361.50p 1,364.00p 1216
18/12/2014 1,340.00p 1,361.50p 1,340.00p 1,361.50p 773
17/12/2014 1,301.00p 1,370.00p 1,301.00p 1,347.50p 5767
16/12/2014 1,347.00p 1,364.00p 1,347.00p 1,364.00p 27
15/12/2014 1,332.00p 1,370.00p 1,332.00p 1,347.50p 236
12/12/2014 1,345.00p 1,370.00p 1,301.00p 1,336.00p 1550
11/12/2014 1,345.00p 1,361.00p 1,345.00p 1,361.00p 48957
10/12/2014 1,360.00p 1,365.00p 1,347.15p 1,360.00p 1793
09/12/2014 1,330.00p 1,338.50p 1,330.00p 1,338.50p 335
08/12/2014 1,340.00p 1,362.50p 1,300.00p 1,325.00p 34253
05/12/2014 1,351.00p 1,362.50p 1,362.50p 1,362.50p 0
04/12/2014 1,351.00p 1,362.50p 1,350.00p 1,362.50p 53673
03/12/2014 1,375.00p 1,375.00p 1,350.00p 1,362.50p 1910
02/12/2014 1,374.75p 1,395.00p 1,346.00p 1,357.50p 4319
01/12/2014 1,440.00p 1,440.00p 1,370.00p 1,395.00p 4592
28/11/2014 1,416.60p 1,416.60p 1,348.00p 1,395.00p 3566
27/11/2014 1,358.00p 1,439.00p 1,350.00p 1,350.00p 3380
26/11/2014 1,375.00p 1,418.46p 1,359.00p 1,375.00p 4545
25/11/2014 1,375.00p 1,405.00p 1,351.00p 1,405.00p 3043
24/11/2014 1,360.00p 1,410.00p 1,358.00p 1,385.00p 8069
21/11/2014 1,351.00p 1,355.00p 1,350.00p 1,350.00p 1225

*Close Price adjusted for both dividends and splits