Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2023 23.10p 24.00p 22.76p 24.00p 1694715
12/07/2023 23.30p 24.90p 23.30p 23.75p 703881
11/07/2023 23.70p 24.90p 22.10p 24.90p 1411148
10/07/2023 22.40p 23.70p 22.40p 23.05p 42170
07/07/2023 22.40p 23.28p 22.16p 23.05p 33405
06/07/2023 22.00p 23.17p 21.95p 23.15p 769802
05/07/2023 23.00p 23.85p 21.20p 22.10p 443311
04/07/2023 23.10p 24.62p 22.07p 22.90p 403630
03/07/2023 23.90p 24.80p 23.20p 23.20p 47970
30/06/2023 23.20p 23.70p 23.20p 23.35p 985508
29/06/2023 23.20p 24.00p 23.20p 23.20p 829911
28/06/2023 23.20p 24.50p 23.20p 23.20p 381363
27/06/2023 23.60p 25.40p 23.10p 23.10p 580756
26/06/2023 23.60p 24.46p 23.60p 24.05p 162045
23/06/2023 24.10p 24.20p 23.30p 24.20p 128140
22/06/2023 24.00p 24.48p 23.66p 24.20p 360222
21/06/2023 24.10p 24.51p 23.60p 23.80p 414768
20/06/2023 23.90p 24.42p 23.70p 23.70p 111713
19/06/2023 23.30p 24.70p 23.30p 23.75p 179256
16/06/2023 23.70p 24.10p 23.30p 24.10p 346305
15/06/2023 23.90p 24.10p 23.30p 23.70p 497167
14/06/2023 23.90p 24.90p 23.30p 24.25p 216660
13/06/2023 23.20p 24.40p 23.20p 24.00p 380399
12/06/2023 24.00p 25.90p 23.00p 23.80p 1311923
09/06/2023 24.10p 26.00p 24.10p 24.80p 55619
08/06/2023 24.50p 25.05p 23.95p 25.05p 139297
07/06/2023 25.10p 25.10p 23.10p 24.50p 86320
06/06/2023 26.80p 27.90p 22.57p 24.80p 1970765
05/06/2023 28.00p 29.00p 26.50p 27.50p 238354
02/06/2023 28.00p 28.00p 27.00p 28.00p 25351
01/06/2023 28.00p 28.00p 27.00p 28.00p 31359
31/05/2023 28.00p 28.00p 26.10p 28.00p 203453
30/05/2023 28.00p 28.00p 26.10p 28.00p 75636
26/05/2023 26.30p 28.00p 26.00p 27.00p 161331
25/05/2023 28.00p 28.00p 25.60p 27.00p 96862
24/05/2023 27.00p 28.00p 25.88p 27.40p 330965
23/05/2023 27.00p 27.00p 25.10p 26.60p 284259
22/05/2023 25.00p 27.00p 25.00p 27.00p 67944
19/05/2023 26.00p 26.63p 25.20p 26.00p 29571
18/05/2023 25.80p 26.90p 25.23p 26.90p 374738
17/05/2023 25.50p 26.00p 25.10p 26.00p 137740
16/05/2023 25.40p 26.81p 25.28p 25.95p 54112
15/05/2023 26.00p 27.00p 26.00p 27.00p 82042
12/05/2023 27.30p 28.76p 26.44p 27.00p 109879
11/05/2023 27.30p 28.90p 26.70p 27.55p 205576
10/05/2023 27.90p 27.90p 26.60p 27.30p 43042
09/05/2023 27.00p 28.00p 27.00p 28.00p 40946
05/05/2023 26.50p 28.00p 26.50p 28.00p 67325
04/05/2023 27.00p 28.30p 26.10p 27.50p 70339
03/05/2023 26.00p 27.93p 26.00p 27.00p 77044
02/05/2023 27.90p 28.90p 26.60p 27.50p 110649
28/04/2023 27.00p 29.00p 27.00p 29.00p 31129
27/04/2023 28.90p 28.90p 27.00p 28.00p 37656
26/04/2023 27.00p 28.81p 26.00p 28.10p 208509
25/04/2023 27.00p 28.90p 26.10p 27.00p 157035
24/04/2023 27.40p 28.90p 27.10p 27.90p 210905
21/04/2023 26.00p 26.90p 25.50p 26.60p 216172
20/04/2023 25.10p 26.10p 25.10p 26.10p 45570
19/04/2023 24.40p 26.80p 24.40p 26.20p 165606
18/04/2023 25.00p 26.00p 25.00p 25.60p 23160752
17/04/2023 26.00p 26.90p 25.00p 26.20p 226367
14/04/2023 27.00p 28.60p 26.00p 26.00p 420905
13/04/2023 27.10p 29.60p 27.10p 27.30p 144373
12/04/2023 27.60p 28.40p 27.03p 28.40p 337113
11/04/2023 28.00p 28.81p 28.00p 28.00p 30332
06/04/2023 28.40p 28.40p 27.16p 28.00p 71358
05/04/2023 27.10p 28.08p 27.00p 27.50p 370050
04/04/2023 28.30p 29.50p 27.00p 27.00p 207886
03/04/2023 29.90p 29.90p 27.00p 27.80p 381027
31/03/2023 28.25p 29.95p 28.00p 28.48p 65682
30/03/2023 28.00p 29.95p 28.00p 28.25p 103345
29/03/2023 28.20p 29.95p 27.98p 28.20p 714634
28/03/2023 28.60p 30.60p 27.29p 27.50p 999806
27/03/2023 30.05p 30.96p 29.00p 29.00p 87031
24/03/2023 30.95p 31.00p 30.00p 31.00p 96082
23/03/2023 30.00p 31.95p 30.00p 31.05p 92061
22/03/2023 30.00p 31.80p 30.00p 30.50p 544283
21/03/2023 31.05p 31.31p 30.00p 30.00p 370520
20/03/2023 32.00p 32.00p 29.90p 31.75p 106716
17/03/2023 32.55p 33.95p 32.00p 32.80p 649934
16/03/2023 32.60p 34.00p 32.50p 34.00p 380142
15/03/2023 33.85p 34.00p 32.40p 32.40p 703926
14/03/2023 32.05p 34.05p 32.05p 33.45p 283871
13/03/2023 32.95p 33.00p 31.23p 32.00p 313046
10/03/2023 31.85p 32.20p 31.00p 32.20p 23272230
09/03/2023 32.45p 33.44p 31.05p 32.70p 1009130
08/03/2023 33.05p 34.00p 31.00p 31.00p 564888
07/03/2023 35.00p 35.50p 33.00p 33.00p 827990
06/03/2023 35.50p 36.95p 35.00p 35.50p 525971
03/03/2023 35.80p 36.50p 35.80p 36.00p 103752
02/03/2023 36.00p 36.95p 35.60p 36.00p 62579
01/03/2023 35.00p 36.95p 35.00p 35.95p 457022
28/02/2023 36.95p 36.95p 35.70p 36.00p 450277
27/02/2023 35.75p 36.80p 35.75p 36.80p 42678
24/02/2023 35.40p 37.95p 35.40p 37.00p 303941
23/02/2023 36.95p 36.95p 35.40p 36.00p 357516
22/02/2023 35.70p 37.00p 35.40p 36.30p 260541
21/02/2023 36.20p 37.00p 35.90p 35.90p 137661
20/02/2023 35.95p 37.00p 35.81p 36.30p 140231
17/02/2023 36.15p 36.91p 35.70p 36.58p 154292
16/02/2023 35.95p 36.95p 35.05p 36.20p 127550
15/02/2023 36.05p 37.25p 35.70p 35.70p 95573
14/02/2023 37.80p 37.80p 36.60p 36.60p 298961
13/02/2023 38.00p 38.95p 34.34p 37.00p 1169042
10/02/2023 39.00p 41.00p 38.37p 38.40p 250233
09/02/2023 40.05p 42.75p 39.65p 39.65p 312374
08/02/2023 43.00p 43.00p 40.05p 40.10p 435904
07/02/2023 41.65p 44.00p 41.10p 41.10p 897781
06/02/2023 41.00p 43.00p 39.05p 42.70p 1611001
03/02/2023 41.00p 41.40p 39.00p 41.40p 1477927
02/02/2023 39.00p 40.60p 37.35p 40.00p 3019564
01/02/2023 36.75p 39.50p 34.45p 39.00p 1682797
31/01/2023 36.50p 37.00p 34.60p 36.50p 1263626
30/01/2023 32.00p 37.00p 31.04p 36.00p 1174051
27/01/2023 31.20p 32.03p 30.00p 32.00p 58203888
26/01/2023 31.00p 31.20p 30.00p 30.40p 421271
25/01/2023 31.20p 31.20p 30.05p 31.20p 225547
24/01/2023 30.00p 32.04p 30.00p 31.95p 427954
23/01/2023 31.00p 32.00p 28.65p 32.00p 418673
20/01/2023 30.00p 30.30p 28.30p 30.30p 4160612
19/01/2023 30.50p 30.50p 28.25p 30.00p 617627
18/01/2023 30.50p 32.00p 29.00p 30.07p 8845470
17/01/2023 29.00p 31.90p 28.10p 31.50p 2058587
16/01/2023 27.00p 29.00p 25.05p 29.00p 1472240
13/01/2023 26.00p 27.00p 26.00p 27.00p 624686
12/01/2023 25.60p 26.50p 24.34p 26.50p 3892572
11/01/2023 26.80p 27.00p 26.30p 26.80p 488844
10/01/2023 26.60p 27.95p 26.24p 26.95p 560401
09/01/2023 24.80p 28.00p 24.47p 27.00p 1537437
06/01/2023 25.50p 26.00p 24.96p 25.40p 24078
05/01/2023 25.50p 25.95p 25.07p 25.50p 43048
04/01/2023 25.50p 25.50p 24.45p 25.50p 24939
03/01/2023 24.55p 25.50p 24.25p 25.50p 117295
30/12/2022 24.90p 25.95p 24.00p 25.00p 187151
29/12/2022 24.95p 24.95p 23.25p 24.90p 68775
28/12/2022 25.00p 25.00p 23.00p 25.00p 155323
23/12/2022 25.30p 25.30p 25.09p 25.30p 57814
22/12/2022 24.40p 25.57p 24.88p 25.38p 9891
21/12/2022 24.40p 25.61p 24.05p 25.10p 246655
20/12/2022 24.75p 25.36p 24.60p 25.00p 636238
19/12/2022 26.55p 27.06p 25.00p 26.00p 247446
16/12/2022 26.30p 27.75p 26.30p 26.30p 21798
15/12/2022 26.90p 27.90p 26.25p 26.55p 43963
14/12/2022 26.05p 27.90p 26.05p 27.90p 65101
13/12/2022 28.00p 28.00p 26.66p 28.00p 20177
12/12/2022 26.00p 27.00p 26.00p 26.55p 394994
09/12/2022 27.05p 28.80p 27.00p 27.15p 207882
08/12/2022 28.15p 29.00p 27.05p 28.75p 332755
07/12/2022 27.00p 29.25p 26.55p 29.25p 667341
06/12/2022 25.60p 26.00p 24.78p 26.00p 208077
05/12/2022 25.05p 26.00p 24.46p 25.50p 23936
02/12/2022 25.00p 25.50p 23.05p 25.25p 869799
01/12/2022 23.95p 24.50p 22.91p 23.75p 5160615
30/11/2022 24.00p 24.00p 22.00p 24.00p 106191
29/11/2022 23.30p 23.95p 22.05p 23.13p 6233
28/11/2022 23.30p 24.00p 22.05p 23.07p 164205
25/11/2022 24.00p 24.00p 22.20p 23.80p 153811
24/11/2022 23.00p 23.45p 22.50p 22.60p 39356
23/11/2022 23.00p 23.00p 22.25p 23.00p 418086
22/11/2022 22.00p 22.95p 21.05p 22.10p 182856
21/11/2022 22.40p 23.23p 22.00p 22.50p 13257
18/11/2022 22.40p 23.65p 22.11p 23.00p 361682
17/11/2022 22.45p 23.00p 22.40p 23.00p 47770
16/11/2022 24.00p 24.00p 22.14p 24.00p 173168
15/11/2022 23.95p 23.95p 22.00p 23.50p 1406337
14/11/2022 22.35p 23.70p 22.32p 23.65p 453739
11/11/2022 22.00p 23.00p 22.00p 23.00p 139932
10/11/2022 22.45p 22.95p 21.75p 22.50p 79830
09/11/2022 21.85p 22.95p 21.80p 22.40p 87585
08/11/2022 22.20p 23.00p 21.85p 23.00p 104055
07/11/2022 22.75p 22.80p 21.80p 22.80p 2344979
04/11/2022 22.95p 23.00p 21.80p 23.00p 110994
03/11/2022 21.55p 23.00p 21.50p 23.00p 630403
02/11/2022 22.95p 22.95p 21.91p 22.27p 90018
01/11/2022 21.35p 23.00p 20.77p 22.25p 351074
31/10/2022 20.30p 23.00p 20.30p 20.30p 191887
28/10/2022 23.00p 23.00p 20.70p 21.65p 8992
27/10/2022 22.95p 22.95p 20.40p 21.68p 49670
26/10/2022 22.95p 23.00p 20.45p 21.73p 7762
25/10/2022 22.95p 23.00p 21.87p 23.00p 20088
24/10/2022 22.00p 22.95p 21.00p 22.95p 148657
21/10/2022 22.00p 22.00p 21.00p 21.08p 42113
20/10/2022 21.05p 22.25p 20.70p 22.00p 102512
19/10/2022 22.50p 22.97p 21.45p 22.00p 48741
18/10/2022 23.50p 23.95p 21.90p 22.30p 232453
17/10/2022 22.55p 22.74p 22.21p 22.50p 88777
14/10/2022 22.95p 23.55p 22.05p 22.70p 236379
13/10/2022 20.90p 23.00p 20.90p 23.00p 364394
12/10/2022 24.95p 25.40p 21.67p 22.00p 995958
11/10/2022 21.55p 24.90p 21.05p 23.55p 822049
10/10/2022 21.60p 22.50p 21.00p 21.50p 209379
07/10/2022 22.00p 22.50p 20.05p 22.25p 192972
06/10/2022 19.70p 22.00p 18.75p 21.50p 23815292
05/10/2022 25.00p 25.00p 23.05p 24.33p 36420
04/10/2022 23.50p 25.00p 23.26p 24.90p 131256
03/10/2022 22.90p 24.00p 22.70p 24.00p 840025
30/09/2022 22.90p 23.50p 22.31p 23.50p 819145
29/09/2022 23.45p 23.50p 22.55p 23.50p 13068320
28/09/2022 22.60p 23.30p 22.45p 23.23p 2543725
27/09/2022 22.70p 23.23p 22.65p 23.23p 1762161

*Close Price adjusted for both dividends and splits