Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/05/2005 131.10p 135.09p 128.85p 134.10p 294843
20/05/2005 133.35p 133.35p 129.85p 129.85p 531998
19/05/2005 133.60p 138.09p 130.60p 130.60p 950635
18/05/2005 127.35p 134.84p 124.86p 132.35p 710873
17/05/2005 125.36p 127.85p 124.86p 124.86p 652418
16/05/2005 124.86p 126.85p 122.11p 126.85p 283228
13/05/2005 123.36p 126.85p 123.36p 125.36p 245835
12/05/2005 121.11p 124.36p 120.36p 123.86p 214775
11/05/2005 119.86p 122.11p 118.36p 121.86p 535656
10/05/2005 114.87p 123.86p 111.87p 119.86p 1471918
09/05/2005 107.88p 111.87p 107.88p 111.87p 1383956
06/05/2005 107.88p 110.87p 109.37p 110.87p 2575951
05/05/2005 106.88p 111.87p 107.38p 110.87p 283522
04/05/2005 106.88p 110.87p 106.38p 107.63p 195769
03/05/2005 109.62p 112.62p 106.88p 108.87p 231203
29/04/2005 112.62p 114.87p 108.87p 108.87p 235011
28/04/2005 116.87p 116.12p 112.12p 114.87p 763689
27/04/2005 116.87p 119.36p 113.87p 116.12p 1652974
26/04/2005 121.86p 121.86p 117.86p 117.86p 744587
25/04/2005 120.86p 121.86p 120.11p 121.86p 46616
22/04/2005 124.11p 124.11p 119.86p 120.11p 92210
21/04/2005 120.86p 123.61p 120.11p 121.61p 225345
20/04/2005 119.36p 123.86p 117.86p 121.11p 390873
19/04/2005 115.87p 120.11p 113.87p 118.86p 980300
18/04/2005 118.36p 118.36p 111.87p 113.87p 220897
15/04/2005 116.87p 119.86p 115.87p 119.86p 2043781
14/04/2005 121.36p 123.36p 116.62p 116.62p 204033
13/04/2005 121.86p 123.36p 119.86p 123.36p 158431
12/04/2005 123.61p 123.61p 120.86p 120.86p 8717
11/04/2005 123.86p 123.86p 120.86p 120.86p 26667
08/04/2005 123.86p 125.36p 121.61p 123.61p 23137
07/04/2005 123.86p 125.36p 122.11p 124.11p 857190
06/04/2005 122.86p 123.36p 121.86p 123.11p 340078
05/04/2005 123.61p 125.86p 122.86p 122.86p 3349419
04/04/2005 126.35p 126.85p 121.86p 124.11p 173590
01/04/2005 125.11p 125.86p 123.36p 123.61p 173271
31/03/2005 124.11p 126.85p 120.86p 124.86p 1331404
30/03/2005 123.86p 125.86p 121.11p 123.36p 253936
29/03/2005 126.35p 126.35p 123.86p 125.86p 81026
24/03/2005 124.36p 125.61p 122.61p 124.86p 783152
23/03/2005 124.86p 126.35p 122.36p 122.61p 2225260
22/03/2005 130.10p 130.35p 125.86p 126.10p 4346781
21/03/2005 132.35p 133.35p 128.35p 128.35p 187526
18/03/2005 131.60p 134.10p 129.85p 133.35p 126081
17/03/2005 130.85p 133.85p 128.85p 132.10p 123867
16/03/2005 135.84p 135.84p 131.35p 131.35p 383263
15/03/2005 135.84p 136.34p 133.85p 134.10p 192293
14/03/2005 136.34p 136.34p 133.85p 135.09p 1779766
11/03/2005 134.10p 136.09p 134.10p 135.59p 104327
10/03/2005 135.34p 136.09p 132.85p 136.09p 248380
09/03/2005 135.84p 135.84p 132.85p 133.85p 43429
08/03/2005 135.84p 135.84p 132.85p 132.85p 1685691
07/03/2005 135.84p 135.84p 133.85p 134.84p 525010
04/03/2005 136.34p 137.09p 134.84p 134.84p 168528
03/03/2005 135.84p 137.84p 133.85p 134.84p 52045
02/03/2005 136.09p 137.59p 134.10p 137.59p 4887
01/03/2005 134.35p 135.09p 133.85p 134.10p 314419
28/02/2005 135.84p 136.09p 133.85p 133.85p 1102198
25/02/2005 135.34p 136.34p 134.60p 134.84p 1460337
24/02/2005 135.34p 136.59p 133.85p 134.60p 1628023
23/02/2005 131.85p 136.09p 131.85p 135.84p 310527
22/02/2005 136.34p 136.59p 132.10p 132.10p 81265
21/02/2005 136.59p 138.34p 133.85p 133.85p 49418
18/02/2005 136.34p 137.84p 133.85p 134.84p 119544
17/02/2005 138.59p 139.09p 134.84p 134.84p 709109
16/02/2005 141.09p 141.09p 137.84p 138.84p 2787300
15/02/2005 140.84p 141.34p 139.84p 140.34p 208932
14/02/2005 142.34p 142.34p 139.84p 140.09p 146544
11/02/2005 142.09p 143.83p 141.84p 143.58p 43003
10/02/2005 140.84p 142.34p 140.09p 142.34p 1655737
09/02/2005 140.84p 142.34p 139.84p 140.09p 342071
08/02/2005 139.34p 141.84p 138.59p 141.84p 545083
07/02/2005 138.84p 139.84p 137.84p 139.84p 25653
04/02/2005 137.84p 138.59p 137.09p 138.59p 32979
03/02/2005 139.84p 141.09p 136.84p 137.09p 71953
02/02/2005 146.33p 146.08p 138.34p 140.34p 1795859
01/02/2005 137.84p 148.83p 137.84p 146.08p 2318108
31/01/2005 131.35p 138.59p 131.35p 138.34p 642020
28/01/2005 129.35p 132.85p 130.10p 132.35p 56709
27/01/2005 123.36p 130.85p 122.86p 130.60p 1340044
26/01/2005 123.36p 124.61p 122.86p 124.61p 492096
25/01/2005 122.86p 123.86p 121.86p 123.86p 793478
24/01/2005 123.36p 124.36p 121.86p 122.86p 42878
21/01/2005 124.36p 124.36p 121.86p 123.61p 597488
20/01/2005 123.36p 123.36p 122.61p 123.36p 279208
19/01/2005 123.36p 124.86p 123.11p 123.86p 118671
18/01/2005 123.36p 124.86p 122.86p 124.86p 92615
17/01/2005 123.36p 123.86p 121.86p 123.86p 99763
14/01/2005 123.61p 123.86p 122.86p 123.86p 34694
13/01/2005 123.86p 124.36p 123.11p 123.61p 192021
12/01/2005 123.86p 124.61p 123.61p 123.86p 274664
11/01/2005 124.11p 124.36p 124.11p 124.36p 73632
10/01/2005 124.86p 124.86p 123.86p 124.36p 167725
07/01/2005 124.36p 125.36p 124.11p 124.36p 535933
06/01/2005 124.86p 125.36p 124.36p 124.86p 256454
05/01/2005 125.36p 125.86p 123.86p 124.36p 187652
04/01/2005 121.11p 127.85p 119.86p 125.86p 527838
31/12/2004 123.86p 124.36p 119.86p 119.86p 768470
30/12/2004 128.60p 129.85p 124.36p 124.86p 349212
29/12/2004 126.35p 126.85p 124.86p 126.10p 56388
24/12/2004 127.85p 127.85p 125.86p 126.10p 25035
23/12/2004 129.35p 129.85p 126.60p 126.60p 137653
22/12/2004 130.10p 130.85p 129.35p 129.85p 2173540
21/12/2004 134.84p 132.85p 128.85p 130.35p 1175605
20/12/2004 134.84p 133.35p 131.10p 132.10p 118772
17/12/2004 133.85p 134.35p 131.85p 132.10p 120737
16/12/2004 133.60p 134.10p 130.85p 132.85p 1214552
15/12/2004 131.85p 131.85p 130.85p 131.85p 110025
14/12/2004 132.85p 133.60p 131.35p 131.60p 289711
13/12/2004 133.35p 135.34p 129.85p 131.35p 1517186
10/12/2004 133.35p 135.34p 132.85p 135.34p 1376871
09/12/2004 132.85p 134.10p 132.85p 133.35p 621183
08/12/2004 132.85p 133.35p 131.35p 132.85p 3642065
07/12/2004 133.85p 133.85p 132.85p 133.35p 96116
06/12/2004 131.85p 133.85p 131.85p 133.85p 287633
03/12/2004 132.85p 134.84p 131.85p 133.10p 1219144
02/12/2004 133.35p 133.60p 131.85p 133.60p 74821
01/12/2004 132.85p 134.84p 131.85p 131.85p 1092359
30/11/2004 132.35p 133.85p 130.85p 133.60p 633148
29/11/2004 132.85p 133.85p 130.35p 132.10p 141998
26/11/2004 131.85p 131.85p 130.35p 130.35p 115496
25/11/2004 130.85p 132.85p 130.85p 131.85p 44722
24/11/2004 131.35p 130.85p 129.85p 130.35p 281689
23/11/2004 130.85p 132.85p 129.35p 129.85p 167168
22/11/2004 132.35p 133.35p 129.35p 129.35p 1201180
19/11/2004 134.35p 133.85p 131.85p 131.85p 124533
18/11/2004 131.35p 134.84p 130.85p 133.60p 405199
17/11/2004 130.35p 131.35p 128.85p 130.85p 619880
16/11/2004 130.85p 131.35p 128.85p 128.85p 56007
15/11/2004 128.35p 131.35p 128.35p 131.35p 167079
12/11/2004 129.60p 130.35p 128.85p 128.85p 4136
11/11/2004 129.35p 129.35p 127.85p 128.85p 452368
10/11/2004 127.60p 129.10p 127.85p 129.10p 621056
09/11/2004 129.35p 129.35p 127.85p 127.85p 128127
08/11/2004 127.35p 128.85p 127.85p 128.10p 209474
05/11/2004 127.60p 128.85p 127.35p 127.85p 1199047
04/11/2004 127.60p 127.85p 126.85p 127.60p 800655
03/11/2004 128.60p 128.60p 125.86p 127.60p 531235
02/11/2004 130.85p 130.85p 127.85p 128.60p 1594825
01/11/2004 129.85p 129.85p 128.35p 129.10p 741132
29/10/2004 130.35p 130.35p 127.85p 128.35p 3137033
28/10/2004 132.85p 132.85p 128.10p 128.10p 484573
27/10/2004 128.85p 139.84p 127.60p 132.85p 1800706
26/10/2004 118.86p 131.85p 117.86p 127.85p 1498155
25/10/2004 117.61p 118.61p 116.87p 117.86p 406250
22/10/2004 115.87p 118.61p 115.87p 118.61p 103840
21/10/2004 114.87p 117.86p 114.87p 117.86p 116982
20/10/2004 116.37p 117.86p 114.87p 115.37p 317217
19/10/2004 115.87p 118.86p 114.62p 117.86p 523615
18/10/2004 118.36p 118.86p 117.86p 118.86p 98169
15/10/2004 116.37p 118.86p 116.12p 118.11p 88712
14/10/2004 116.37p 117.86p 116.37p 117.61p 91651
13/10/2004 115.62p 117.12p 115.62p 116.37p 72882
12/10/2004 115.87p 116.87p 115.87p 115.87p 190274
11/10/2004 114.87p 116.62p 114.87p 116.62p 165344
08/10/2004 115.37p 115.87p 114.87p 114.87p 207514
07/10/2004 115.12p 115.87p 114.87p 115.87p 195016
06/10/2004 114.37p 115.87p 114.12p 115.37p 75187
05/10/2004 112.87p 114.62p 111.37p 114.37p 213785
04/10/2004 108.38p 112.87p 107.88p 111.37p 261986
01/10/2004 110.87p 111.37p 107.88p 108.87p 1277166
30/09/2004 110.87p 112.12p 109.87p 111.37p 1547899
29/09/2004 112.87p 113.87p 108.87p 111.37p 933455
28/09/2004 114.87p 114.87p 112.87p 113.87p 11409
27/09/2004 115.62p 116.87p 112.87p 113.87p 15520
24/09/2004 113.87p 115.12p 112.87p 113.62p 14966
23/09/2004 113.87p 114.87p 112.87p 113.87p 56760
22/09/2004 115.62p 116.12p 112.87p 112.87p 196055
21/09/2004 115.87p 116.37p 114.87p 115.87p 109528
20/09/2004 117.36p 117.36p 114.87p 114.87p 235987
17/09/2004 118.11p 118.61p 115.87p 117.36p 145140
16/09/2004 118.36p 119.86p 116.87p 117.56p 128516
15/09/2004 119.61p 120.11p 118.11p 118.86p 46795
14/09/2004 118.36p 120.86p 117.86p 120.11p 257928
13/09/2004 120.61p 121.11p 116.87p 117.86p 285692
10/09/2004 124.36p 124.86p 117.86p 118.86p 408586
09/09/2004 126.85p 126.85p 123.11p 123.11p 128584
08/09/2004 125.86p 126.35p 124.11p 125.86p 139442
07/09/2004 126.10p 126.35p 124.11p 124.86p 105837
06/09/2004 120.36p 126.85p 120.36p 126.35p 119198
03/09/2004 117.12p 121.61p 117.12p 121.36p 110527
02/09/2004 117.86p 118.86p 116.87p 118.86p 29046
01/09/2004 115.87p 118.61p 115.87p 118.36p 458498
31/08/2004 116.62p 117.86p 115.87p 117.12p 40319
27/08/2004 115.37p 117.86p 114.87p 117.61p 162080
26/08/2004 114.37p 115.87p 113.87p 114.87p 667014
25/08/2004 114.87p 114.87p 112.87p 114.37p 5025141
24/08/2004 114.87p 116.87p 113.37p 113.37p 545438
23/08/2004 114.87p 117.86p 112.37p 116.87p 451099
20/08/2004 116.12p 117.86p 112.37p 112.37p 58452
19/08/2004 110.87p 117.86p 110.87p 117.86p 258592
18/08/2004 110.62p 111.87p 110.37p 111.87p 910639
17/08/2004 113.37p 114.87p 111.37p 111.87p 357044
16/08/2004 115.37p 115.87p 113.37p 113.37p 92015
13/08/2004 109.37p 115.87p 107.88p 115.87p 812225
12/08/2004 110.87p 111.37p 107.88p 107.88p 207559
11/08/2004 110.87p 111.37p 109.87p 110.37p 79194
10/08/2004 110.12p 112.87p 109.12p 111.87p 209930
09/08/2004 107.88p 111.12p 107.88p 111.12p 32905
06/08/2004 109.87p 110.12p 108.13p 109.87p 438408

*Close Price adjusted for both dividends and splits