Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2017 207.30p 213.49p 202.61p 205.33p 590529
29/03/2017 217.17p 217.45p 212.24p 213.72p 266261
28/03/2017 213.72p 220.38p 212.48p 214.46p 311215
27/03/2017 209.77p 213.76p 209.28p 212.98p 273457
24/03/2017 208.78p 211.99p 206.28p 210.75p 270091
23/03/2017 198.42p 209.52p 198.42p 209.52p 820845
22/03/2017 203.84p 205.50p 200.14p 203.84p 216223
21/03/2017 211.00p 212.98p 205.82p 206.81p 255137
20/03/2017 211.99p 212.24p 207.05p 208.53p 322327
17/03/2017 204.63p 212.93p 204.63p 212.04p 2477869
16/03/2017 196.74p 205.62p 196.74p 204.83p 405757
15/03/2017 201.48p 201.48p 198.32p 199.99p 315335
14/03/2017 205.33p 205.82p 199.11p 200.09p 814533
13/03/2017 201.87p 207.20p 200.90p 207.20p 364271
10/03/2017 201.87p 205.92p 200.29p 205.33p 391098
09/03/2017 205.03p 205.23p 200.16p 204.34p 252144
08/03/2017 201.57p 202.56p 199.50p 201.08p 303847
07/03/2017 199.90p 204.93p 199.90p 201.38p 428593
06/03/2017 200.69p 205.52p 200.59p 205.52p 456727
03/03/2017 193.48p 206.12p 193.48p 203.94p 554811
02/03/2017 195.75p 200.18p 195.75p 198.02p 454121
01/03/2017 200.39p 202.17p 194.47p 198.61p 1574074
28/02/2017 206.61p 206.61p 198.71p 199.70p 764495
27/02/2017 208.19p 211.05p 205.82p 206.02p 358237
24/02/2017 210.56p 213.62p 206.61p 207.89p 421830
23/02/2017 215.30p 216.09p 209.47p 213.22p 532256
22/02/2017 216.28p 218.16p 214.01p 215.59p 258393
21/02/2017 223.59p 223.59p 214.90p 216.38p 358922
20/02/2017 217.17p 222.11p 217.17p 219.34p 143787
17/02/2017 214.41p 218.95p 213.64p 217.17p 389161
16/02/2017 217.57p 218.75p 214.88p 214.90p 244041
15/02/2017 214.60p 219.05p 214.60p 216.97p 367426
14/02/2017 222.21p 222.50p 218.16p 218.36p 198832
13/02/2017 217.47p 222.60p 216.97p 220.63p 339458
10/02/2017 214.01p 224.08p 214.01p 218.75p 223342
09/02/2017 217.57p 219.64p 216.38p 216.97p 311491
08/02/2017 218.65p 220.53p 216.58p 217.86p 314843
07/02/2017 220.72p 224.02p 215.89p 216.97p 373450
06/02/2017 220.53p 222.01p 217.47p 218.26p 174670
03/02/2017 219.84p 223.54p 218.75p 223.09p 256355
02/02/2017 227.93p 228.33p 222.24p 223.69p 502785
01/02/2017 220.03p 225.66p 213.72p 224.77p 507215
31/01/2017 214.51p 218.06p 214.31p 215.79p 353009
30/01/2017 225.07p 225.07p 214.90p 214.90p 240813
27/01/2017 222.01p 225.86p 221.21p 222.21p 397179
26/01/2017 217.17p 226.48p 216.18p 222.90p 600138
25/01/2017 215.79p 217.37p 214.70p 216.18p 2844386
24/01/2017 214.80p 217.96p 212.63p 213.42p 365154
23/01/2017 220.13p 220.44p 215.20p 215.20p 302875
20/01/2017 216.78p 221.42p 212.14p 218.26p 1639526
19/01/2017 206.31p 220.82p 206.31p 214.21p 1132020
18/01/2017 206.02p 206.90p 199.60p 200.59p 440573
17/01/2017 202.27p 207.78p 202.27p 206.90p 304469
16/01/2017 211.74p 211.74p 205.33p 206.61p 267787
13/01/2017 208.88p 208.88p 204.88p 207.10p 255470
12/01/2017 212.83p 212.83p 206.02p 206.81p 535179
11/01/2017 211.74p 211.74p 205.72p 208.29p 458402
10/01/2017 207.60p 208.32p 205.82p 207.10p 365639
09/01/2017 207.30p 208.29p 202.76p 206.81p 207179
06/01/2017 206.51p 206.51p 202.17p 204.34p 268723
05/01/2017 202.86p 208.29p 201.38p 204.04p 363178
04/01/2017 214.11p 214.11p 199.80p 201.38p 638254
03/01/2017 218.16p 218.16p 208.09p 209.27p 368377
30/12/2016 221.42p 221.42p 216.48p 219.64p 104928
29/12/2016 217.37p 222.50p 215.39p 216.48p 275047
28/12/2016 225.86p 225.96p 217.66p 222.21p 400785
23/12/2016 218.16p 221.19p 216.68p 218.75p 148756
22/12/2016 215.20p 220.79p 213.54p 217.47p 319683
21/12/2016 214.31p 215.20p 212.73p 215.20p 266322
20/12/2016 214.70p 215.59p 213.62p 215.00p 201591
19/12/2016 218.06p 221.19p 211.64p 214.31p 318655
16/12/2016 209.47p 217.27p 205.13p 217.27p 1042365
15/12/2016 201.97p 207.69p 198.02p 205.82p 728495
14/12/2016 209.27p 209.63p 205.62p 207.60p 426850
13/12/2016 205.62p 208.39p 203.06p 208.29p 430298
12/12/2016 204.14p 207.00p 201.38p 201.97p 498452
09/12/2016 209.08p 209.08p 202.76p 205.03p 267366
08/12/2016 209.37p 209.37p 202.27p 204.04p 331502
07/12/2016 198.91p 206.94p 197.24p 205.92p 478773
06/12/2016 201.97p 202.36p 197.82p 201.48p 286602
05/12/2016 196.64p 197.89p 188.58p 197.53p 562612
02/12/2016 192.49p 197.33p 192.49p 197.03p 435609
01/12/2016 201.28p 201.28p 193.30p 197.13p 296085
30/11/2016 196.84p 197.33p 195.45p 196.93p 628206
29/11/2016 192.49p 198.51p 192.49p 196.44p 428531
28/11/2016 196.44p 197.21p 193.97p 196.05p 779307
25/11/2016 198.91p 198.91p 194.57p 195.16p 241544
24/11/2016 195.95p 198.81p 195.36p 197.53p 1631304
23/11/2016 199.60p 200.93p 195.36p 197.03p 435793
22/11/2016 196.84p 198.22p 195.53p 197.43p 432737
21/11/2016 203.06p 203.06p 193.97p 195.16p 479243
18/11/2016 200.29p 200.49p 194.86p 199.50p 496646
17/11/2016 196.05p 198.22p 192.10p 196.93p 303562
16/11/2016 197.03p 197.03p 192.90p 194.27p 440910
15/11/2016 195.45p 196.44p 194.37p 195.36p 767716
14/11/2016 195.06p 196.15p 192.77p 194.27p 465784
11/11/2016 191.51p 192.20p 187.56p 192.20p 491420
10/11/2016 187.56p 191.51p 187.50p 189.53p 575759
09/11/2016 185.09p 189.24p 176.90p 187.85p 469499
08/11/2016 190.91p 191.01p 185.68p 186.17p 302247
07/11/2016 188.74p 189.59p 186.27p 189.14p 417938
04/11/2016 197.03p 197.03p 187.16p 188.35p 505905
03/11/2016 191.31p 198.91p 186.96p 193.68p 467277
02/11/2016 190.12p 192.32p 186.37p 187.06p 308353
01/11/2016 188.15p 193.18p 188.15p 190.02p 345305
31/10/2016 191.11p 191.21p 186.96p 188.25p 312324
28/10/2016 192.10p 193.58p 186.96p 191.80p 371506
27/10/2016 184.60p 191.21p 183.51p 190.72p 817405
26/10/2016 185.88p 186.27p 181.14p 184.99p 525548
25/10/2016 186.37p 188.63p 183.11p 183.61p 469562
24/10/2016 190.02p 191.23p 187.75p 188.25p 523267
21/10/2016 189.83p 190.52p 187.36p 189.24p 357882
20/10/2016 187.06p 191.70p 187.06p 189.04p 360717
19/10/2016 188.35p 190.91p 183.11p 189.14p 596054
18/10/2016 189.43p 195.65p 186.99p 191.51p 582905
17/10/2016 188.54p 189.43p 183.81p 186.08p 939801
14/10/2016 185.98p 189.24p 183.21p 188.54p 922443
13/10/2016 193.48p 193.71p 184.89p 184.99p 756810
12/10/2016 203.06p 203.92p 195.36p 197.82p 925314
11/10/2016 190.02p 208.02p 187.56p 202.36p 3008656
10/10/2016 183.41p 184.00p 173.50p 173.64p 974286
07/10/2016 197.03p 197.03p 182.85p 183.02p 1215926
06/10/2016 192.49p 193.97p 191.80p 192.79p 818793
05/10/2016 191.80p 195.95p 191.80p 193.48p 862492
04/10/2016 181.93p 197.33p 181.93p 191.80p 1560149
03/10/2016 183.61p 189.93p 183.61p 186.67p 790454
30/09/2016 180.94p 188.57p 180.05p 187.46p 1013399
29/09/2016 185.48p 185.78p 182.42p 185.09p 910627
28/09/2016 177.69p 187.16p 177.69p 184.60p 1150010
27/09/2016 182.62p 183.81p 175.52p 177.49p 509342
26/09/2016 180.94p 183.41p 178.77p 182.42p 765435
23/09/2016 186.27p 187.75p 182.32p 184.89p 676059
22/09/2016 186.37p 188.05p 183.29p 187.06p 820570
21/09/2016 187.66p 188.45p 182.62p 185.98p 1824674
20/09/2016 183.51p 189.04p 183.21p 187.56p 513772
19/09/2016 194.07p 194.07p 184.30p 187.85p 484445
16/09/2016 183.51p 190.52p 183.51p 190.52p 763217
15/09/2016 187.75p 188.28p 181.24p 185.78p 588724
14/09/2016 195.06p 196.05p 189.33p 189.53p 706119
13/09/2016 196.44p 198.61p 193.14p 195.95p 602642
12/09/2016 199.40p 200.19p 192.45p 197.53p 541509
09/09/2016 211.05p 211.05p 201.87p 202.36p 440417
08/09/2016 207.10p 210.95p 205.26p 208.78p 816873
07/09/2016 207.69p 211.94p 206.21p 208.29p 629191
06/09/2016 209.67p 211.15p 206.90p 209.08p 584472
05/09/2016 213.81p 214.77p 207.60p 209.77p 420577
02/09/2016 208.09p 215.60p 204.93p 213.52p 879218
01/09/2016 205.42p 212.43p 203.35p 208.98p 692587
31/08/2016 200.29p 202.77p 198.51p 201.28p 380949
30/08/2016 204.34p 205.70p 198.71p 199.40p 492478
26/08/2016 206.90p 207.10p 200.74p 203.84p 306115
25/08/2016 206.71p 208.48p 202.76p 204.93p 723990
24/08/2016 194.37p 209.18p 194.37p 209.18p 975030
23/08/2016 192.79p 200.88p 192.79p 198.61p 757522
22/08/2016 188.35p 193.38p 188.35p 193.38p 849663
19/08/2016 188.05p 192.73p 186.94p 190.81p 600257
18/08/2016 181.14p 187.95p 181.14p 187.36p 494091
17/08/2016 181.34p 183.49p 179.46p 180.55p 274561
16/08/2016 182.92p 186.33p 182.23p 182.62p 353820
15/08/2016 187.46p 188.35p 181.14p 184.60p 639529
12/08/2016 176.80p 189.53p 176.38p 187.95p 1115862
11/08/2016 175.91p 178.51p 173.44p 177.59p 461801
10/08/2016 169.79p 175.91p 167.99p 175.91p 1427192
09/08/2016 172.45p 172.45p 169.79p 170.68p 715953
08/08/2016 168.11p 172.26p 167.32p 171.07p 1065697
05/08/2016 171.47p 171.47p 166.63p 167.91p 473413
04/08/2016 174.63p 174.63p 167.12p 168.21p 554004
03/08/2016 169.10p 172.85p 167.81p 171.07p 930826
02/08/2016 171.66p 171.66p 162.48p 167.02p 762288
01/08/2016 175.12p 175.12p 169.10p 169.69p 377935
29/07/2016 174.43p 174.53p 171.55p 171.66p 435017
28/07/2016 175.81p 178.48p 173.84p 174.43p 1002074
27/07/2016 172.75p 177.70p 169.89p 176.30p 828440
26/07/2016 173.74p 174.03p 169.59p 169.59p 323362
25/07/2016 172.95p 175.02p 168.91p 173.64p 636714
22/07/2016 176.90p 179.83p 170.43p 170.58p 676277
21/07/2016 177.69p 179.07p 175.61p 176.40p 582466
20/07/2016 180.55p 182.25p 176.01p 176.11p 898620
19/07/2016 173.05p 178.18p 173.05p 176.90p 897451
18/07/2016 177.78p 183.61p 172.65p 175.22p 1442741
15/07/2016 185.78p 187.16p 179.07p 182.42p 343181
14/07/2016 185.98p 188.45p 183.11p 185.68p 1981896
13/07/2016 184.79p 191.21p 184.79p 187.16p 1001619
12/07/2016 170.78p 187.56p 170.78p 187.06p 1374174
11/07/2016 173.74p 174.15p 169.10p 172.95p 831337
08/07/2016 165.45p 173.74p 165.25p 170.38p 1854410
07/07/2016 160.11p 167.62p 160.11p 166.14p 1532458
06/07/2016 164.46p 164.46p 157.84p 158.34p 1513453
05/07/2016 174.72p 174.72p 163.87p 165.45p 1622968
04/07/2016 180.84p 180.84p 169.99p 170.08p 527088
01/07/2016 174.72p 179.04p 169.39p 177.09p 1007956
30/06/2016 171.37p 173.86p 168.20p 171.96p 2696474
29/06/2016 187.56p 187.56p 178.48p 179.07p 1751830
28/06/2016 184.69p 187.18p 181.44p 182.72p 1237862
27/06/2016 205.72p 205.72p 179.86p 179.96p 978799
24/06/2016 226.55p 226.55p 198.02p 201.28p 1731581
23/06/2016 238.99p 240.47p 232.87p 234.64p 751082
22/06/2016 230.00p 236.03p 230.00p 235.73p 672683
21/06/2016 227.04p 231.88p 227.04p 230.00p 477130
20/06/2016 216.38p 231.29p 216.38p 230.60p 785835

*Close Price adjusted for both dividends and splits