Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/06/2016 223.49p 225.56p 209.97p 220.92p 1971378
16/06/2016 219.54p 232.39p 217.07p 222.90p 2929522
15/06/2016 217.76p 217.76p 211.15p 211.64p 522423
14/06/2016 223.29p 223.29p 211.35p 211.35p 730265
13/06/2016 224.57p 228.03p 219.24p 219.64p 438778
10/06/2016 227.04p 227.04p 218.85p 223.39p 673760
09/06/2016 230.99p 230.99p 225.60p 228.92p 408474
08/06/2016 234.25p 234.25p 228.33p 228.33p 296528
07/06/2016 234.94p 234.94p 231.88p 231.98p 332756
06/06/2016 237.70p 237.70p 231.48p 232.27p 254100
03/06/2016 234.05p 236.22p 232.37p 234.05p 406485
02/06/2016 234.45p 235.04p 226.35p 233.66p 637796
01/06/2016 248.96p 248.96p 236.03p 236.91p 302408
31/05/2016 245.90p 249.15p 245.40p 245.80p 417604
27/05/2016 248.86p 250.34p 245.80p 248.76p 263528
26/05/2016 245.21p 248.56p 245.01p 245.40p 492314
25/05/2016 247.67p 250.74p 245.11p 247.18p 689594
24/05/2016 238.20p 251.13p 237.97p 249.15p 988892
23/05/2016 237.90p 238.66p 231.58p 238.20p 720034
20/05/2016 235.04p 237.51p 231.39p 237.31p 290046
19/05/2016 236.52p 237.80p 230.00p 231.29p 323432
18/05/2016 237.41p 238.79p 232.97p 238.10p 604680
17/05/2016 231.98p 238.49p 230.00p 238.49p 814222
16/05/2016 233.56p 233.56p 229.31p 230.79p 561875
13/05/2016 235.93p 235.93p 228.33p 230.79p 804019
12/05/2016 237.11p 237.11p 232.27p 233.26p 811092
11/05/2016 242.24p 243.92p 234.45p 236.12p 1938106
10/05/2016 251.72p 251.72p 241.95p 244.71p 651094
09/05/2016 254.88p 256.36p 246.16p 249.25p 493472
06/05/2016 252.12p 256.36p 249.65p 253.89p 402915
05/05/2016 256.66p 259.03p 252.61p 254.19p 285652
04/05/2016 259.22p 260.99p 255.47p 257.15p 333060
03/05/2016 265.05p 266.82p 259.12p 261.10p 610001
29/04/2016 266.53p 268.80p 262.48p 265.05p 1163341
28/04/2016 261.59p 269.29p 261.59p 268.31p 1825873
27/04/2016 259.82p 266.13p 259.51p 266.13p 518383
26/04/2016 262.78p 264.55p 257.64p 260.70p 565023
25/04/2016 268.90p 270.30p 265.15p 266.63p 824516
22/04/2016 264.06p 268.36p 264.06p 267.61p 1014796
21/04/2016 268.01p 270.98p 263.27p 266.43p 1501703
20/04/2016 281.34p 284.20p 261.30p 271.46p 9716872
19/04/2016 314.80p 314.90p 309.77p 311.54p 318023
18/04/2016 307.00p 310.46p 304.73p 307.79p 432066
15/04/2016 315.79p 315.79p 307.49p 310.06p 245665
14/04/2016 313.91p 315.89p 304.00p 311.05p 376267
13/04/2016 307.99p 310.95p 304.30p 308.98p 691213
12/04/2016 307.99p 311.25p 307.40p 307.89p 312966
11/04/2016 312.13p 312.13p 306.61p 307.89p 236320
08/04/2016 314.90p 317.46p 310.75p 310.75p 195675
07/04/2016 320.33p 320.33p 315.63p 315.98p 296557
06/04/2016 322.20p 322.20p 313.71p 315.98p 332853
05/04/2016 315.00p 319.34p 314.40p 315.69p 255436
04/04/2016 322.99p 324.13p 317.61p 319.04p 246730
01/04/2016 322.50p 322.50p 316.04p 320.43p 289091
31/03/2016 323.78p 324.57p 320.33p 322.60p 580947
30/03/2016 328.72p 328.72p 322.80p 322.80p 621983
29/03/2016 319.93p 325.76p 315.59p 324.57p 570938
24/03/2016 329.31p 334.11p 316.08p 316.08p 679194
23/03/2016 341.55p 341.55p 334.16p 335.73p 172456
22/03/2016 333.26p 337.66p 328.32p 337.01p 480162
21/03/2016 350.14p 351.42p 333.26p 333.56p 430308
18/03/2016 364.35p 364.35p 352.80p 355.37p 746895
17/03/2016 360.31p 360.31p 353.99p 357.44p 126714
16/03/2016 350.73p 359.12p 350.73p 355.96p 340190
15/03/2016 356.16p 360.01p 352.19p 356.16p 275807
14/03/2016 348.56p 361.89p 345.57p 356.65p 508180
11/03/2016 339.18p 345.10p 339.08p 345.10p 217199
10/03/2016 343.03p 348.76p 341.55p 341.75p 196424
09/03/2016 347.97p 347.97p 342.04p 344.02p 113798
08/03/2016 352.31p 354.13p 347.87p 348.95p 159451
07/03/2016 346.09p 359.22p 346.09p 354.78p 286078
04/03/2016 342.44p 354.48p 338.59p 354.38p 524779
03/03/2016 341.95p 341.95p 336.71p 337.80p 184222
02/03/2016 331.38p 342.44p 331.38p 338.89p 277439
01/03/2016 332.96p 338.89p 328.11p 335.83p 221557
29/02/2016 321.02p 328.74p 321.02p 328.62p 181366
26/02/2016 326.35p 329.11p 323.98p 327.43p 365179
25/02/2016 315.39p 323.34p 315.39p 322.99p 532794
24/02/2016 313.02p 317.56p 310.06p 315.79p 253392
23/02/2016 319.04p 319.04p 313.62p 314.60p 96778
22/02/2016 315.10p 320.58p 315.10p 317.76p 307275
19/02/2016 318.55p 318.91p 313.12p 315.89p 161349
18/02/2016 321.12p 323.85p 311.34p 313.12p 257067
17/02/2016 312.92p 322.30p 312.53p 318.85p 230499
16/02/2016 315.19p 319.74p 310.06p 310.95p 640153
15/02/2016 320.82p 320.82p 315.29p 315.69p 152448
12/02/2016 302.46p 316.97p 302.46p 315.10p 410532
11/02/2016 308.98p 310.46p 303.94p 307.00p 325224
10/02/2016 308.68p 316.87p 307.40p 309.86p 228545
09/02/2016 309.77p 314.21p 305.92p 309.27p 500289
08/02/2016 315.39p 315.39p 307.89p 312.73p 339411
05/02/2016 303.84p 315.29p 303.84p 313.52p 327760
04/02/2016 312.63p 312.63p 304.04p 307.69p 615762
03/02/2016 310.26p 315.00p 306.71p 307.99p 443409
02/02/2016 307.59p 311.34p 304.53p 309.96p 338839
01/02/2016 306.71p 308.57p 299.99p 304.83p 308988
29/01/2016 298.51p 307.89p 296.83p 306.61p 194767
28/01/2016 295.16p 300.09p 292.19p 297.82p 285973
27/01/2016 297.13p 300.58p 291.40p 298.02p 291890
26/01/2016 298.61p 299.70p 290.32p 298.51p 465104
25/01/2016 310.75p 310.75p 294.66p 294.96p 570537
22/01/2016 307.99p 307.99p 298.02p 304.24p 1274554
21/01/2016 290.22p 318.85p 290.22p 301.08p 1948394
20/01/2016 287.75p 287.75p 274.92p 277.39p 455842
19/01/2016 291.01p 291.01p 279.66p 279.66p 317830
18/01/2016 295.65p 295.65p 283.21p 283.21p 366770
15/01/2016 292.19p 292.69p 289.13p 289.63p 446258
14/01/2016 299.10p 299.10p 287.65p 289.63p 517466
13/01/2016 277.58p 293.28p 277.58p 292.19p 809439
12/01/2016 278.87p 296.14p 278.77p 282.72p 440911
11/01/2016 296.14p 296.14p 279.26p 279.36p 169524
08/01/2016 296.14p 296.14p 287.26p 289.13p 276900
07/01/2016 296.14p 296.14p 284.69p 292.00p 279688
06/01/2016 284.20p 292.79p 283.51p 291.40p 411124
05/01/2016 292.10p 292.59p 284.99p 292.00p 211305
04/01/2016 301.08p 310.16p 290.42p 290.42p 372483
31/12/2015 304.63p 308.38p 303.84p 305.32p 49634
30/12/2015 307.00p 311.94p 302.16p 305.42p 428300
29/12/2015 309.96p 314.70p 306.76p 311.94p 238021
24/12/2015 305.03p 309.96p 303.25p 308.09p 33427
23/12/2015 296.14p 304.24p 292.49p 304.24p 269930
22/12/2015 296.64p 302.07p 289.04p 300.09p 243863
21/12/2015 286.76p 300.88p 286.76p 295.35p 369294
18/12/2015 293.18p 295.95p 287.26p 287.75p 749895
17/12/2015 296.04p 300.49p 294.96p 299.10p 964522
16/12/2015 309.37p 315.29p 291.31p 297.82p 409069
15/12/2015 311.44p 321.02p 311.44p 316.97p 618876
14/12/2015 320.82p 320.82p 309.16p 315.10p 153308
11/12/2015 316.38p 319.93p 313.91p 315.69p 229362
10/12/2015 336.91p 337.41p 318.45p 320.82p 395682
09/12/2015 350.14p 350.14p 336.71p 339.58p 496952
08/12/2015 349.65p 349.65p 339.58p 342.54p 722787
07/12/2015 359.42p 359.42p 340.72p 341.75p 164411
04/12/2015 359.91p 361.69p 349.05p 351.03p 608853
03/12/2015 353.59p 359.62p 350.44p 350.44p 276546
02/12/2015 349.05p 360.21p 349.05p 359.71p 167770
01/12/2015 344.51p 355.96p 344.51p 355.17p 185494
30/11/2015 353.40p 353.40p 343.43p 351.23p 408061
27/11/2015 348.46p 348.46p 343.62p 344.22p 62401
26/11/2015 345.99p 347.12p 340.56p 346.19p 163098
25/11/2015 347.47p 347.47p 342.04p 342.04p 326885
24/11/2015 344.32p 344.32p 339.18p 342.34p 183940
23/11/2015 345.50p 345.50p 341.45p 344.12p 264474
20/11/2015 345.89p 347.38p 341.63p 344.12p 247588
19/11/2015 345.10p 346.19p 342.41p 345.50p 964257
18/11/2015 345.50p 346.39p 341.95p 345.20p 289422
17/11/2015 346.98p 351.70p 343.43p 344.61p 446239
16/11/2015 345.50p 345.99p 341.85p 345.50p 1066818
13/11/2015 347.08p 354.48p 340.96p 341.06p 1828172
12/11/2015 357.64p 357.64p 347.28p 349.25p 134179
11/11/2015 361.29p 363.66p 353.00p 353.99p 262879
10/11/2015 366.62p 366.62p 360.50p 363.07p 215896
09/11/2015 368.01p 368.01p 362.68p 365.24p 272429
06/11/2015 367.81p 368.11p 361.10p 365.05p 325056
05/11/2015 370.18p 371.76p 362.28p 364.95p 612739
04/11/2015 370.18p 371.46p 367.12p 369.09p 234322
03/11/2015 367.61p 370.77p 364.95p 366.82p 238667
02/11/2015 369.59p 373.83p 368.80p 368.80p 234614
30/10/2015 374.52p 374.52p 368.20p 370.08p 315672
29/10/2015 376.00p 376.00p 369.14p 371.26p 410434
28/10/2015 378.67p 379.46p 373.14p 375.51p 221017
27/10/2015 379.56p 383.80p 376.89p 380.05p 295918
26/10/2015 377.58p 380.25p 373.34p 378.67p 292866
23/10/2015 381.73p 389.92p 379.16p 379.36p 223911
22/10/2015 386.86p 386.86p 381.83p 384.10p 394089
21/10/2015 383.01p 394.86p 376.10p 384.00p 569117
20/10/2015 364.26p 377.38p 360.41p 375.11p 882589
19/10/2015 348.07p 361.39p 348.07p 360.11p 301748
16/10/2015 344.12p 355.27p 343.53p 351.42p 599200
15/10/2015 337.60p 351.52p 334.84p 344.32p 1283791
14/10/2015 318.85p 340.37p 318.85p 335.63p 1824188
13/10/2015 317.37p 317.37p 311.05p 311.94p 281792
12/10/2015 315.79p 317.86p 313.85p 316.77p 199306
09/10/2015 317.37p 317.37p 311.64p 313.91p 221488
08/10/2015 317.37p 317.37p 311.34p 313.12p 241914
07/10/2015 316.08p 316.08p 309.86p 313.91p 260196
06/10/2015 316.08p 316.08p 311.31p 314.90p 277037
05/10/2015 313.12p 315.89p 312.53p 314.01p 152289
02/10/2015 307.49p 312.92p 306.89p 312.92p 140527
01/10/2015 305.22p 306.71p 302.87p 306.21p 154194
30/09/2015 305.42p 305.42p 299.30p 302.26p 542448
29/09/2015 300.09p 303.74p 296.73p 302.36p 193408
28/09/2015 302.56p 303.15p 298.81p 300.39p 200100
25/09/2015 298.91p 302.26p 298.12p 300.88p 147209
24/09/2015 297.13p 299.89p 297.03p 299.10p 210764
23/09/2015 292.00p 298.91p 292.00p 298.22p 242821
22/09/2015 297.72p 297.72p 293.08p 296.24p 197143
21/09/2015 286.76p 298.41p 286.76p 295.55p 597123
18/09/2015 295.25p 298.61p 291.21p 294.27p 237542
17/09/2015 296.64p 298.12p 291.21p 293.28p 156706
16/09/2015 295.55p 296.44p 291.21p 294.86p 231283
15/09/2015 291.11p 296.34p 289.13p 292.10p 413495
14/09/2015 289.43p 291.01p 286.47p 290.22p 145156
11/09/2015 294.07p 294.76p 284.10p 287.65p 166858
10/09/2015 299.50p 299.50p 293.87p 293.97p 236008
09/09/2015 296.44p 299.70p 291.31p 299.60p 279788
08/09/2015 289.43p 292.59p 287.35p 292.39p 390397
07/09/2015 294.86p 297.05p 289.04p 291.01p 155619
04/09/2015 296.24p 300.98p 292.69p 293.97p 271187
03/09/2015 301.57p 304.53p 296.64p 300.68p 301556

*Close Price adjusted for both dividends and splits