Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/03/2006 201.52p 201.52p 199.02p 199.77p 204527
01/03/2006 197.77p 201.77p 196.77p 197.27p 363200
28/02/2006 201.77p 203.02p 196.77p 196.77p 971560
27/02/2006 200.27p 204.26p 200.02p 202.27p 487817
24/02/2006 204.51p 204.76p 200.77p 201.27p 372618
23/02/2006 196.77p 203.77p 196.77p 202.52p 275115
22/02/2006 201.27p 201.52p 197.77p 200.52p 216793
21/02/2006 203.52p 206.76p 196.77p 199.77p 488370
20/02/2006 202.52p 206.26p 201.02p 205.26p 151336
17/02/2006 199.52p 202.77p 195.77p 201.52p 916598
16/02/2006 195.03p 197.77p 192.78p 197.77p 964368
15/02/2006 198.77p 199.77p 194.78p 198.52p 1394938
14/02/2006 197.52p 199.77p 197.52p 198.77p 562962
13/02/2006 199.52p 199.77p 198.52p 199.27p 65142
10/02/2006 198.27p 199.77p 196.77p 199.77p 1169650
09/02/2006 200.77p 200.77p 196.77p 199.77p 702012
08/02/2006 195.03p 199.77p 195.03p 196.77p 518780
07/02/2006 199.77p 200.52p 195.77p 197.02p 1039716
06/02/2006 203.52p 205.51p 199.77p 200.77p 798504
03/02/2006 199.77p 206.76p 196.27p 204.76p 436490
02/02/2006 199.77p 199.52p 195.28p 198.27p 468690
01/02/2006 194.28p 199.27p 190.03p 199.02p 528068
31/01/2006 191.78p 195.03p 189.28p 195.03p 653379
30/01/2006 192.78p 194.53p 188.28p 194.03p 1421359
27/01/2006 184.29p 190.53p 184.29p 189.78p 3450022
26/01/2006 182.79p 185.29p 174.55p 184.29p 6527879
25/01/2006 167.81p 176.80p 167.81p 174.55p 276019
24/01/2006 172.55p 174.55p 165.81p 166.81p 483309
23/01/2006 174.55p 174.55p 171.80p 172.55p 331121
20/01/2006 178.29p 176.80p 173.30p 175.55p 315010
19/01/2006 176.30p 178.05p 172.05p 178.05p 517169
18/01/2006 169.31p 176.80p 169.31p 173.55p 573286
17/01/2006 175.05p 176.55p 170.05p 170.80p 1360486
16/01/2006 172.80p 175.80p 171.05p 173.55p 1317132
13/01/2006 171.30p 173.80p 170.80p 171.80p 547458
12/01/2006 173.80p 173.80p 171.05p 171.30p 387766
11/01/2006 174.05p 175.80p 172.80p 172.80p 1499992
10/01/2006 178.05p 178.54p 172.80p 173.55p 1512657
09/01/2006 177.80p 179.79p 177.05p 177.05p 209114
06/01/2006 177.80p 178.79p 177.30p 178.54p 281740
05/01/2006 178.05p 179.79p 177.80p 178.79p 452491
04/01/2006 179.79p 180.29p 176.80p 179.79p 1616038
03/01/2006 176.30p 178.79p 174.30p 178.79p 793665
30/12/2005 177.80p 178.79p 175.80p 176.80p 65288
29/12/2005 176.80p 179.04p 176.80p 179.04p 209824
28/12/2005 175.30p 178.05p 175.30p 175.55p 209582
23/12/2005 177.30p 177.80p 175.80p 177.55p 190006
22/12/2005 174.80p 177.30p 175.30p 177.30p 43206
21/12/2005 175.30p 177.55p 175.30p 177.55p 2093802
20/12/2005 175.55p 176.80p 174.80p 175.30p 451116
19/12/2005 174.80p 176.80p 174.80p 176.80p 498622
16/12/2005 174.30p 176.80p 173.80p 175.80p 2293634
15/12/2005 173.05p 174.80p 173.05p 174.80p 350382
14/12/2005 173.05p 173.55p 171.30p 172.80p 648677
13/12/2005 172.30p 174.80p 169.80p 173.05p 642523
12/12/2005 171.80p 172.30p 170.80p 172.05p 119314
09/12/2005 172.30p 172.30p 169.80p 171.05p 761094
08/12/2005 173.05p 173.05p 169.80p 169.80p 566001
07/12/2005 174.30p 174.30p 171.30p 172.30p 230534
06/12/2005 170.05p 175.30p 170.05p 174.30p 2773765
05/12/2005 174.30p 175.30p 169.80p 171.80p 538837
02/12/2005 172.55p 174.55p 170.05p 172.55p 772026
01/12/2005 174.80p 176.55p 172.30p 172.80p 1321304
30/11/2005 176.30p 177.55p 173.05p 173.05p 268744
29/11/2005 173.80p 177.80p 174.80p 176.55p 754856
28/11/2005 177.80p 178.05p 173.05p 173.05p 450301
25/11/2005 177.05p 183.04p 175.30p 178.29p 728310
24/11/2005 179.29p 179.79p 175.30p 179.79p 320506
23/11/2005 174.30p 179.79p 173.80p 177.80p 430567
22/11/2005 175.30p 176.80p 173.80p 174.80p 98154
21/11/2005 169.80p 179.79p 171.80p 175.80p 703948
18/11/2005 171.80p 174.80p 169.06p 174.80p 456031
17/11/2005 168.31p 172.05p 167.81p 172.05p 191062
16/11/2005 166.06p 170.80p 165.31p 168.81p 843878
15/11/2005 163.81p 168.56p 163.81p 166.31p 612672
14/11/2005 165.81p 169.55p 163.81p 168.06p 846356
11/11/2005 162.81p 167.81p 163.06p 165.81p 320166
10/11/2005 163.81p 166.56p 163.81p 165.56p 242423
09/11/2005 159.82p 166.81p 159.82p 163.81p 822810
08/11/2005 163.31p 163.31p 160.07p 160.81p 600828
07/11/2005 159.82p 164.56p 159.82p 163.31p 405036
04/11/2005 157.82p 160.81p 157.82p 159.82p 99221
03/11/2005 159.82p 164.56p 157.82p 157.82p 625196
02/11/2005 159.82p 159.82p 154.82p 159.82p 418990
01/11/2005 153.82p 159.82p 152.82p 159.82p 509904
31/10/2005 148.83p 154.57p 148.83p 153.82p 522400
28/10/2005 147.33p 151.83p 146.08p 149.83p 224056
27/10/2005 151.83p 151.83p 146.83p 147.33p 183070
26/10/2005 148.83p 152.82p 145.83p 152.82p 475075
25/10/2005 148.83p 149.08p 146.83p 149.08p 141038
24/10/2005 146.83p 149.58p 145.83p 147.08p 143776
21/10/2005 147.83p 148.33p 146.33p 146.83p 631408
20/10/2005 144.83p 149.83p 144.33p 147.83p 1778163
19/10/2005 145.33p 145.58p 141.34p 144.58p 335216
18/10/2005 148.08p 149.58p 144.83p 144.83p 799865
17/10/2005 152.82p 152.82p 147.83p 148.08p 316643
14/10/2005 156.82p 157.32p 152.82p 152.82p 1170868
13/10/2005 155.82p 157.32p 152.82p 156.82p 2624310
12/10/2005 147.33p 156.07p 147.33p 154.82p 863832
11/10/2005 140.09p 152.57p 133.35p 147.83p 5291870
10/10/2005 135.34p 135.84p 132.35p 132.85p 1186152
07/10/2005 139.84p 140.34p 134.84p 134.84p 280129
06/10/2005 148.58p 148.58p 139.84p 139.84p 288426
05/10/2005 149.83p 150.08p 147.83p 149.08p 685403
04/10/2005 149.83p 152.32p 148.83p 151.58p 408545
03/10/2005 149.58p 152.82p 148.33p 151.83p 460671
30/09/2005 148.83p 150.33p 147.33p 147.33p 325071
29/09/2005 153.57p 154.57p 145.83p 148.83p 253688
28/09/2005 151.83p 154.82p 151.33p 154.82p 84986
27/09/2005 152.57p 155.07p 150.33p 151.58p 133521
26/09/2005 156.82p 156.82p 151.83p 153.32p 59825
23/09/2005 153.57p 156.82p 152.57p 154.32p 128259
22/09/2005 156.32p 156.32p 152.32p 152.32p 505253
21/09/2005 159.82p 161.31p 153.82p 153.82p 881087
20/09/2005 160.81p 162.81p 157.82p 161.81p 331004
19/09/2005 161.06p 161.56p 157.82p 160.81p 390755
16/09/2005 157.32p 161.81p 156.32p 159.57p 593722
15/09/2005 162.81p 164.56p 156.82p 156.82p 446884
14/09/2005 167.31p 167.56p 163.81p 164.56p 385870
13/09/2005 167.56p 169.55p 164.81p 167.56p 185372
12/09/2005 167.31p 168.56p 165.06p 167.06p 444566
09/09/2005 167.31p 168.31p 164.81p 165.06p 89797
08/09/2005 165.81p 168.06p 165.81p 165.81p 1770490
07/09/2005 167.56p 169.06p 167.06p 167.81p 449081
06/09/2005 172.05p 172.05p 167.31p 169.06p 206604
05/09/2005 172.55p 172.80p 170.05p 171.80p 63529
02/09/2005 174.80p 174.80p 169.80p 171.30p 427682
01/09/2005 175.30p 175.30p 173.80p 174.05p 364696
31/08/2005 169.31p 174.80p 168.31p 174.80p 238971
30/08/2005 168.81p 170.80p 168.31p 168.31p 268211
29/08/2005 168.56p 168.56p 168.56p 168.56p 0
26/08/2005 168.81p 170.80p 167.31p 168.56p 201632
25/08/2005 169.31p 170.80p 167.31p 170.80p 279277
24/08/2005 168.81p 169.80p 167.31p 167.31p 564976
23/08/2005 168.81p 170.30p 167.31p 167.31p 195818
22/08/2005 165.56p 170.05p 164.81p 169.80p 713538
19/08/2005 164.31p 167.06p 162.31p 166.56p 140742
18/08/2005 165.06p 167.81p 162.06p 162.31p 310193
17/08/2005 165.56p 167.81p 162.81p 167.81p 362256
16/08/2005 161.81p 165.31p 161.56p 165.06p 664627
15/08/2005 161.06p 162.81p 160.81p 162.81p 756391
12/08/2005 161.81p 162.56p 159.82p 161.31p 427801
11/08/2005 162.56p 163.31p 159.82p 162.31p 1525461
10/08/2005 160.32p 162.81p 159.82p 161.81p 757038
09/08/2005 159.82p 162.56p 158.07p 162.56p 2465864
08/08/2005 158.82p 159.82p 157.82p 159.32p 463076
05/08/2005 160.57p 161.31p 158.07p 159.82p 838752
04/08/2005 161.31p 161.81p 160.32p 161.81p 1920984
03/08/2005 163.56p 164.31p 160.81p 160.81p 2252984
02/08/2005 163.31p 165.56p 160.81p 164.31p 605889
01/08/2005 161.31p 165.31p 159.82p 165.31p 817274
29/07/2005 162.31p 163.81p 161.81p 162.81p 853348
28/07/2005 159.82p 162.81p 159.32p 162.81p 665839
27/07/2005 161.56p 162.81p 158.82p 162.81p 1031417
26/07/2005 159.82p 161.81p 158.82p 158.82p 565964
25/07/2005 161.31p 162.06p 158.82p 161.81p 1177850
22/07/2005 159.32p 161.56p 159.07p 159.57p 942548
21/07/2005 161.81p 169.80p 158.82p 159.82p 516084
20/07/2005 168.31p 168.31p 158.82p 158.82p 809713
19/07/2005 161.31p 171.05p 161.06p 166.31p 1418721
18/07/2005 159.82p 163.81p 158.82p 163.81p 529753
15/07/2005 159.07p 162.56p 152.07p 161.31p 534236
14/07/2005 160.32p 161.31p 154.82p 159.82p 385059
13/07/2005 157.82p 160.81p 154.82p 160.81p 1253300
12/07/2005 156.32p 159.32p 153.82p 157.32p 1905938
11/07/2005 148.83p 158.82p 148.58p 158.82p 319357
08/07/2005 147.83p 151.58p 142.84p 151.58p 418365
07/07/2005 151.83p 151.83p 141.84p 142.84p 305521
06/07/2005 149.58p 154.07p 148.08p 150.58p 227190
05/07/2005 148.58p 150.83p 146.83p 148.08p 104730
04/07/2005 147.83p 152.82p 147.83p 150.83p 129837
01/07/2005 147.83p 151.33p 147.33p 151.33p 421204
30/06/2005 148.83p 149.83p 145.58p 149.83p 220547
29/06/2005 148.83p 149.33p 148.58p 149.33p 383886
28/06/2005 151.83p 154.32p 147.83p 150.83p 723189
27/06/2005 151.83p 153.82p 149.83p 151.58p 100312
24/06/2005 152.82p 154.07p 151.33p 153.82p 873857
23/06/2005 149.83p 154.32p 149.83p 154.07p 434483
22/06/2005 149.83p 151.83p 148.83p 150.08p 1060949
21/06/2005 147.33p 149.83p 147.33p 149.33p 205927
20/06/2005 148.33p 148.33p 145.83p 147.83p 210871
17/06/2005 147.58p 148.83p 145.58p 147.58p 82591
16/06/2005 146.33p 147.83p 144.58p 147.08p 146489
15/06/2005 147.33p 147.33p 144.83p 145.83p 287821
14/06/2005 144.83p 149.83p 142.84p 146.83p 233400
13/06/2005 141.09p 146.83p 139.84p 146.83p 951008
10/06/2005 136.09p 143.33p 135.84p 143.33p 465987
09/06/2005 135.09p 136.84p 133.85p 136.84p 1517918
08/06/2005 133.35p 136.34p 132.85p 134.35p 864328
07/06/2005 134.10p 135.84p 134.35p 134.60p 746412
06/06/2005 133.85p 135.84p 133.35p 134.35p 469396
03/06/2005 133.85p 135.84p 133.35p 134.84p 781724
02/06/2005 135.09p 135.84p 133.85p 135.84p 313983
01/06/2005 134.35p 135.84p 133.10p 134.10p 962581
31/05/2005 135.84p 136.34p 132.85p 134.10p 263977
27/05/2005 132.85p 136.34p 131.85p 136.34p 191780
26/05/2005 132.85p 135.34p 130.85p 134.10p 105932
25/05/2005 134.10p 134.10p 129.85p 130.85p 380785
24/05/2005 135.34p 134.10p 129.60p 132.85p 252482
23/05/2005 131.10p 135.09p 128.85p 134.10p 294843

*Close Price adjusted for both dividends and splits