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
20/11/2014 1,351.00p 1,372.00p 1,351.00p 1,372.00p 200
19/11/2014 1,392.00p 1,392.00p 1,350.00p 1,372.00p 1646
18/11/2014 1,353.00p 1,385.00p 1,352.00p 1,372.00p 27281
17/11/2014 1,393.00p 1,394.30p 1,372.50p 1,372.50p 1829
14/11/2014 1,440.00p 1,440.00p 1,352.00p 1,380.00p 46504
13/11/2014 1,400.00p 1,430.00p 1,395.00p 1,395.00p 3485
12/11/2014 1,425.00p 1,432.00p 1,395.00p 1,395.00p 986
11/11/2014 1,410.00p 1,410.00p 1,365.30p 1,380.00p 781
10/11/2014 1,380.00p 1,400.00p 1,380.00p 1,395.00p 1871
07/11/2014 1,362.00p 1,380.00p 1,362.00p 1,380.00p 2000
06/11/2014 1,375.00p 1,395.00p 1,375.00p 1,375.00p 13
05/11/2014 1,410.00p 1,410.00p 1,394.10p 1,395.00p 179
04/11/2014 1,394.40p 1,395.00p 1,362.00p 1,395.00p 5854
03/11/2014 1,394.40p 1,394.40p 1,372.50p 1,372.50p 1139
31/10/2014 1,398.00p 1,398.00p 1,365.00p 1,372.50p 948
30/10/2014 1,398.00p 1,398.60p 1,367.25p 1,381.50p 1087
29/10/2014 1,385.00p 1,398.40p 1,366.79p 1,380.00p 2168
28/10/2014 1,410.00p 1,410.00p 1,369.00p 1,406.00p 56491
27/10/2014 1,400.00p 1,402.50p 1,387.50p 1,402.50p 0
24/10/2014 1,400.00p 1,400.00p 1,387.50p 1,387.50p 36170
23/10/2014 1,380.00p 1,410.00p 1,368.50p 1,387.50p 1428
22/10/2014 1,368.75p 1,410.00p 1,368.75p 1,387.50p 6631
21/10/2014 1,365.00p 1,410.00p 1,351.00p 1,377.50p 4313
20/10/2014 1,350.00p 1,420.00p 1,330.00p 1,351.00p 5014
17/10/2014 1,425.00p 1,425.00p 1,368.75p 1,425.00p 1292
16/10/2014 1,390.00p 1,425.00p 1,387.50p 1,387.50p 1217
15/10/2014 1,381.20p 1,390.00p 1,380.00p 1,380.00p 2345
14/10/2014 1,390.00p 1,390.00p 1,369.00p 1,380.50p 10135
13/10/2014 1,398.00p 1,430.00p 1,381.50p 1,381.50p 6512
10/10/2014 1,410.00p 1,410.00p 1,351.00p 1,351.00p 6414
09/10/2014 1,390.00p 1,410.00p 1,351.00p 1,351.00p 13511
08/10/2014 1,380.00p 1,383.00p 1,350.00p 1,383.00p 2181
07/10/2014 1,395.00p 1,423.09p 1,366.00p 1,375.00p 1682
06/10/2014 1,366.00p 1,409.00p 1,366.00p 1,366.00p 1781
03/10/2014 1,385.50p 1,410.00p 1,385.00p 1,385.00p 39291
02/10/2014 1,408.00p 1,429.00p 1,385.50p 1,415.00p 51896
01/10/2014 1,374.25p 1,410.00p 1,374.25p 1,385.50p 31370
30/09/2014 1,420.00p 1,425.00p 1,359.00p 1,359.00p 3748
29/09/2014 1,415.00p 1,415.00p 1,383.00p 1,383.00p 638
26/09/2014 1,400.00p 1,427.45p 1,400.00p 1,401.00p 2318
25/09/2014 1,415.00p 1,416.43p 1,405.00p 1,405.00p 1509
24/09/2014 1,415.00p 1,415.00p 1,378.80p 1,401.00p 4304
23/09/2014 1,420.00p 1,421.12p 1,395.00p 1,395.00p 4734
22/09/2014 1,411.00p 1,432.75p 1,411.00p 1,420.00p 2904
19/09/2014 1,400.00p 1,430.00p 1,400.00p 1,430.00p 5129
18/09/2014 1,350.00p 1,410.00p 1,350.00p 1,390.00p 1671
17/09/2014 1,425.00p 1,425.00p 1,360.00p 1,406.00p 13625
16/09/2014 1,401.00p 1,456.00p 1,400.00p 1,430.00p 43878
15/09/2014 1,415.00p 1,479.32p 1,415.00p 1,447.50p 1304
12/09/2014 1,479.00p 1,480.00p 1,416.00p 1,447.50p 778
11/09/2014 1,479.00p 1,480.00p 1,447.50p 1,447.50p 1325
10/09/2014 1,449.00p 1,479.00p 1,449.00p 1,449.00p 1471
09/09/2014 1,465.00p 1,479.00p 1,448.97p 1,450.00p 1827
08/09/2014 1,463.00p 1,463.00p 1,433.00p 1,433.00p 666
05/09/2014 1,452.00p 1,459.00p 1,445.00p 1,445.00p 948
04/09/2014 1,427.40p 1,464.00p 1,427.40p 1,433.00p 1623
03/09/2014 1,450.00p 1,464.00p 1,395.50p 1,464.00p 1796
02/09/2014 1,360.00p 1,417.60p 1,360.00p 1,395.50p 112
01/09/2014 1,382.60p 1,409.00p 1,382.60p 1,409.00p 1105
29/08/2014 1,371.00p 1,410.50p 1,371.00p 1,407.50p 550
28/08/2014 1,392.20p 1,428.23p 1,370.00p 1,410.50p 2471
27/08/2014 1,372.00p 1,384.49p 1,370.00p 1,370.00p 1468
26/08/2014 1,421.40p 1,421.80p 1,388.00p 1,415.50p 424
22/08/2014 1,440.00p 1,440.00p 1,400.00p 1,400.00p 1253
21/08/2014 1,378.50p 1,424.70p 1,378.50p 1,402.00p 150
20/08/2014 1,390.00p 1,407.50p 1,390.00p 1,407.50p 55
19/08/2014 1,380.00p 1,424.00p 1,380.00p 1,380.00p 1321
18/08/2014 1,371.00p 1,409.30p 1,360.00p 1,360.00p 2305
15/08/2014 1,367.00p 1,407.60p 1,367.00p 1,393.00p 216
14/08/2014 1,407.20p 1,407.20p 1,392.00p 1,392.00p 85
13/08/2014 1,390.00p 1,390.00p 1,381.30p 1,389.00p 220
12/08/2014 1,361.00p 1,399.80p 1,361.00p 1,393.00p 89
11/08/2014 1,360.00p 1,423.68p 1,360.00p 1,361.00p 8830
08/08/2014 1,376.00p 1,417.40p 1,350.00p 1,354.00p 15592
07/08/2014 1,390.00p 1,427.40p 1,375.00p 1,391.00p 14480
06/08/2014 1,390.00p 1,400.00p 1,375.00p 1,376.00p 6036
05/08/2014 1,400.00p 1,400.00p 1,395.00p 1,395.00p 47
04/08/2014 1,400.00p 1,405.00p 1,390.00p 1,405.00p 29952
01/08/2014 1,406.00p 1,427.00p 1,391.00p 1,391.00p 1075
31/07/2014 1,416.00p 1,447.62p 1,400.00p 1,401.00p 1780
30/07/2014 1,425.00p 1,449.10p 1,414.60p 1,419.00p 1455
29/07/2014 1,401.00p 1,452.80p 1,401.00p 1,440.00p 1120
28/07/2014 1,414.00p 1,463.45p 1,400.00p 1,401.00p 2259
25/07/2014 1,420.00p 1,464.00p 1,420.00p 1,442.50p 672
24/07/2014 1,400.00p 1,449.65p 1,380.00p 1,412.50p 7266
23/07/2014 1,350.50p 1,380.00p 1,350.50p 1,380.00p 238
22/07/2014 1,390.00p 1,394.00p 1,340.00p 1,377.50p 4619
21/07/2014 1,390.00p 1,395.00p 1,390.00p 1,395.00p 878
18/07/2014 1,400.00p 1,400.00p 1,392.00p 1,395.00p 1894
17/07/2014 1,400.00p 1,412.50p 1,390.00p 1,395.00p 578
16/07/2014 1,420.00p 1,420.00p 1,383.39p 1,412.50p 2537
15/07/2014 1,384.00p 1,402.00p 1,383.56p 1,402.00p 2500
14/07/2014 1,460.00p 1,475.00p 1,390.00p 1,401.50p 1653
11/07/2014 1,460.30p 1,488.00p 1,460.30p 1,475.00p 816
10/07/2014 1,479.00p 1,493.00p 1,461.00p 1,461.00p 1557
09/07/2014 1,495.00p 1,507.50p 1,483.00p 1,490.00p 2758
08/07/2014 1,505.00p 1,508.00p 1,495.00p 1,501.50p 3037
07/07/2014 1,519.00p 1,519.00p 1,503.00p 1,507.00p 3373
04/07/2014 1,520.00p 1,520.00p 1,500.00p 1,512.00p 1472
03/07/2014 1,520.00p 1,520.00p 1,501.00p 1,510.00p 926
02/07/2014 1,550.00p 1,550.00p 1,520.00p 1,525.00p 2678
01/07/2014 1,560.00p 1,564.50p 1,540.00p 1,550.00p 1738
30/06/2014 1,544.00p 1,564.50p 1,540.00p 1,564.50p 653
27/06/2014 1,540.49p 1,573.32p 1,540.49p 1,563.50p 476
26/06/2014 1,541.44p 1,565.00p 1,541.44p 1,565.00p 2453
25/06/2014 1,556.00p 1,571.50p 1,530.00p 1,564.50p 1157
24/06/2014 1,529.00p 1,572.30p 1,520.00p 1,530.00p 3400
23/06/2014 1,515.00p 1,589.00p 1,515.00p 1,555.00p 3626
20/06/2014 1,494.00p 1,560.10p 1,491.00p 1,511.00p 1881
19/06/2014 1,493.00p 1,551.00p 1,491.00p 1,491.00p 167
18/06/2014 1,520.00p 1,520.00p 1,490.00p 1,491.00p 63542
17/06/2014 1,520.00p 1,520.00p 1,500.00p 1,520.00p 68428
16/06/2014 1,525.00p 1,525.00p 1,491.00p 1,513.00p 3290
13/06/2014 1,491.00p 1,506.50p 1,491.00p 1,491.00p 1537
12/06/2014 1,503.00p 1,549.00p 1,491.00p 1,491.00p 1273
11/06/2014 1,511.00p 1,549.00p 1,510.00p 1,549.00p 2132
10/06/2014 1,658.00p 1,658.00p 1,510.00p 1,510.00p 1883
09/06/2014 1,607.00p 1,609.00p 1,575.00p 1,587.50p 4521
06/06/2014 1,577.00p 1,610.00p 1,575.00p 1,575.00p 3750
05/06/2014 1,576.00p 1,611.50p 1,575.00p 1,592.50p 5474
04/06/2014 1,611.00p 1,616.00p 1,590.00p 1,591.00p 1661
03/06/2014 1,612.00p 1,612.00p 1,600.00p 1,601.00p 10236
02/06/2014 1,634.00p 1,634.00p 1,600.00p 1,610.00p 4616
30/05/2014 1,634.00p 1,634.00p 1,616.00p 1,617.00p 454
29/05/2014 1,625.00p 1,659.00p 1,587.47p 1,627.00p 3078
28/05/2014 1,640.00p 1,650.00p 1,635.00p 1,644.50p 1960
27/05/2014 1,641.00p 1,658.00p 1,641.00p 1,650.00p 1165
23/05/2014 1,665.00p 1,667.00p 1,662.50p 1,662.50p 350
22/05/2014 1,685.00p 1,685.00p 1,650.00p 1,672.50p 5793
21/05/2014 1,700.00p 1,700.00p 1,670.00p 1,685.00p 3429
20/05/2014 1,697.13p 1,705.00p 1,670.00p 1,685.00p 69281
19/05/2014 1,701.50p 1,701.50p 1,677.87p 1,687.50p 6587
16/05/2014 1,678.65p 1,701.50p 1,678.65p 1,687.50p 165
15/05/2014 1,705.00p 1,705.00p 1,685.50p 1,687.50p 1487
14/05/2014 1,700.00p 1,708.00p 1,690.00p 1,695.00p 1328
13/05/2014 1,710.00p 1,710.00p 1,687.00p 1,695.00p 2960
12/05/2014 1,710.00p 1,710.00p 1,695.00p 1,695.00p 2394
09/05/2014 1,680.00p 1,710.00p 1,680.00p 1,695.00p 1280
08/05/2014 1,704.00p 1,704.00p 1,685.00p 1,692.50p 3129
07/05/2014 1,709.00p 1,709.00p 1,695.00p 1,695.00p 1033
06/05/2014 1,719.00p 1,719.00p 1,680.00p 1,697.50p 83104
02/05/2014 1,725.00p 1,726.00p 1,705.00p 1,705.00p 4255
01/05/2014 1,725.00p 1,756.50p 1,712.50p 1,712.50p 3022
30/04/2014 1,725.00p 1,735.20p 1,709.36p 1,725.00p 1367
29/04/2014 1,711.00p 1,749.00p 1,709.82p 1,722.50p 63928
28/04/2014 1,749.00p 1,749.00p 1,705.00p 1,749.00p 1854
25/04/2014 1,759.00p 1,759.00p 1,709.70p 1,730.00p 963
24/04/2014 1,702.00p 1,739.53p 1,702.00p 1,730.00p 183
23/04/2014 1,759.00p 1,759.00p 1,700.00p 1,730.00p 39907
22/04/2014 1,683.00p 1,733.92p 1,683.00p 1,720.00p 924
17/04/2014 1,683.00p 1,740.00p 1,683.00p 1,720.50p 794
16/04/2014 1,681.00p 1,729.21p 1,681.00p 1,715.00p 18869
15/04/2014 1,681.00p 1,759.00p 1,679.77p 1,681.00p 5254
14/04/2014 1,700.00p 1,745.00p 1,681.00p 1,681.00p 3112
11/04/2014 1,703.00p 1,730.00p 1,700.00p 1,724.00p 2561
10/04/2014 1,728.80p 1,728.80p 1,717.50p 1,722.50p 1618
09/04/2014 1,735.00p 1,735.00p 1,700.00p 1,717.50p 1980
08/04/2014 1,739.50p 1,739.50p 1,690.00p 1,727.50p 3091
07/04/2014 1,700.00p 1,739.60p 1,700.00p 1,701.00p 1898
04/04/2014 1,701.00p 1,730.00p 1,671.00p 1,729.00p 4877
03/04/2014 1,671.00p 1,697.92p 1,670.00p 1,671.00p 2577
02/04/2014 1,651.00p 1,709.00p 1,636.00p 1,652.00p 6064
01/04/2014 1,676.00p 1,687.50p 1,644.00p 1,675.00p 829
31/03/2014 1,636.00p 1,723.55p 1,636.00p 1,687.50p 2133
28/03/2014 1,636.00p 1,698.00p 1,635.00p 1,698.00p 1292
27/03/2014 1,732.90p 1,732.90p 1,692.50p 1,692.50p 115
26/03/2014 1,735.18p 1,749.00p 1,640.00p 1,692.50p 1552
25/03/2014 1,750.00p 1,750.00p 1,640.00p 1,749.00p 1517
24/03/2014 1,704.40p 1,740.53p 1,680.00p 1,692.50p 1840
21/03/2014 1,705.76p 1,710.76p 1,639.39p 1,680.00p 58230
20/03/2014 1,631.00p 1,684.85p 1,630.00p 1,631.00p 3374
19/03/2014 1,665.50p 1,675.00p 1,631.00p 1,675.00p 2540
18/03/2014 1,680.50p 1,700.00p 1,645.00p 1,680.00p 43288
17/03/2014 1,686.00p 1,709.50p 1,647.00p 1,648.00p 7422
14/03/2014 1,710.00p 1,736.50p 1,697.00p 1,697.00p 1438
13/03/2014 1,781.80p 1,810.00p 1,726.00p 1,726.00p 7126
12/03/2014 1,781.80p 1,809.00p 1,726.00p 1,737.50p 6312
11/03/2014 1,817.00p 1,817.00p 1,755.00p 1,809.00p 2124
10/03/2014 1,710.00p 1,750.00p 1,710.00p 1,750.00p 2808
07/03/2014 1,684.00p 1,730.00p 1,576.00p 1,730.00p 1575
06/03/2014 1,576.00p 1,685.00p 1,576.00p 1,576.00p 204
05/03/2014 1,609.00p 1,663.86p 1,535.00p 1,622.50p 0
04/03/2014 1,609.00p 1,663.86p 1,535.00p 1,638.50p 3622
03/03/2014 1,562.50p 1,562.50p 1,562.50p 1,562.50p 1640
28/02/2014 1,600.00p 1,609.00p 1,562.50p 1,562.50p 1345
27/02/2014 1,530.00p 1,609.00p 1,530.00p 1,562.50p 466
26/02/2014 1,541.00p 1,559.87p 1,535.50p 1,537.50p 17675
25/02/2014 1,525.00p 1,560.00p 1,515.00p 1,537.50p 10521
24/02/2014 1,526.00p 1,550.00p 1,526.00p 1,542.50p 1847
21/02/2014 1,526.00p 1,605.00p 1,526.00p 1,562.50p 2276
20/02/2014 1,580.00p 1,601.00p 1,580.00p 1,599.00p 3874
19/02/2014 1,600.00p 1,600.00p 1,516.00p 1,562.50p 458
18/02/2014 1,511.00p 1,600.00p 1,511.00p 1,555.00p 1159
17/02/2014 1,511.00p 1,600.00p 1,511.00p 1,532.50p 0
14/02/2014 1,511.00p 1,600.00p 1,511.00p 1,555.00p 1226
13/02/2014 1,570.00p 1,600.00p 1,501.00p 1,550.00p 16951
12/02/2014 1,501.00p 1,564.36p 1,501.00p 1,501.00p 49122
11/02/2014 1,501.00p 1,539.00p 1,501.00p 1,503.00p 1368
10/02/2014 1,491.00p 1,539.00p 1,491.00p 1,515.00p 814
07/02/2014 1,480.00p 1,540.00p 1,479.00p 1,485.00p 2621

*Close Price adjusted for both dividends and splits