Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2004 110.37p 114.12p 109.62p 109.87p 340770
04/08/2004 107.38p 111.62p 105.88p 110.37p 2191395
03/08/2004 107.88p 107.88p 105.88p 105.88p 51871
02/08/2004 106.13p 106.88p 105.88p 106.88p 417674
30/07/2004 106.88p 107.38p 105.88p 106.13p 89866
29/07/2004 107.38p 107.38p 105.88p 105.88p 418547
28/07/2004 107.38p 108.13p 105.88p 106.88p 206808
27/07/2004 106.88p 107.38p 104.88p 105.88p 133968
26/07/2004 106.88p 107.88p 104.88p 106.63p 88949
23/07/2004 107.38p 107.88p 105.88p 107.88p 37892
22/07/2004 106.88p 108.13p 105.38p 107.38p 82006
21/07/2004 105.88p 108.13p 105.88p 108.13p 67969
20/07/2004 105.13p 106.88p 104.88p 105.88p 2997091
19/07/2004 103.88p 105.38p 101.38p 104.88p 709093
16/07/2004 103.13p 104.88p 101.38p 101.38p 371597
15/07/2004 100.38p 104.88p 98.89p 104.38p 2410132
14/07/2004 102.88p 103.88p 98.89p 98.89p 221388
13/07/2004 103.38p 104.63p 102.38p 103.88p 43662
12/07/2004 105.13p 105.13p 101.38p 101.38p 84283
09/07/2004 105.38p 105.88p 104.13p 104.88p 193319
08/07/2004 106.13p 106.88p 104.38p 104.63p 200679
07/07/2004 111.37p 112.12p 99.39p 106.88p 1465219
06/07/2004 113.12p 116.62p 109.87p 109.87p 198362
05/07/2004 114.87p 115.87p 113.37p 113.62p 484825
02/07/2004 105.63p 116.87p 105.63p 113.37p 571483
01/07/2004 105.88p 107.88p 104.88p 107.88p 468051
30/06/2004 106.38p 107.63p 105.88p 105.88p 64632
29/06/2004 107.13p 108.87p 106.38p 106.38p 259178
28/06/2004 106.88p 108.87p 105.38p 107.63p 461460
25/06/2004 106.63p 106.88p 105.13p 105.88p 123839
24/06/2004 105.88p 108.62p 105.38p 107.38p 510047
23/06/2004 103.88p 106.88p 103.88p 106.63p 766112
22/06/2004 103.88p 104.88p 103.38p 104.88p 213837
21/06/2004 104.38p 104.38p 102.88p 104.38p 656409
18/06/2004 103.38p 104.88p 103.13p 103.88p 132551
17/06/2004 104.88p 104.88p 102.38p 103.88p 102886
16/06/2004 104.13p 105.88p 101.88p 102.88p 338140
15/06/2004 103.63p 105.88p 101.38p 105.88p 1348276
14/06/2004 102.63p 103.13p 102.38p 101.38p 457378
11/06/2004 102.88p 103.63p 102.88p 103.63p 746089
10/06/2004 102.38p 103.38p 101.88p 103.38p 201159
09/06/2004 102.38p 103.88p 99.89p 102.38p 1091806
08/06/2004 103.38p 105.13p 102.63p 99.89p 85396
07/06/2004 103.88p 106.38p 103.38p 105.13p 232154
04/06/2004 104.13p 105.88p 101.38p 103.38p 1026862
03/06/2004 102.63p 105.38p 100.88p 104.88p 110954
02/06/2004 101.88p 105.88p 101.38p 100.88p 2308810
01/06/2004 101.38p 102.88p 101.38p 102.13p 58024
28/05/2004 101.13p 103.88p 100.63p 102.63p 1673401
27/05/2004 100.88p 101.88p 98.39p 99.89p 6009298
26/05/2004 105.88p 105.88p 99.89p 99.89p 329732
25/05/2004 106.88p 114.87p 104.88p 105.88p 318677
24/05/2004 106.88p 109.87p 105.88p 107.13p 203344
21/05/2004 108.87p 108.87p 104.88p 105.88p 66539
20/05/2004 107.63p 109.87p 107.13p 108.87p 370966
19/05/2004 108.38p 114.87p 106.88p 109.12p 63922
18/05/2004 108.38p 109.87p 107.88p 106.88p 677241
17/05/2004 109.87p 111.37p 106.88p 108.38p 37049
14/05/2004 110.87p 111.87p 109.87p 111.37p 378137
13/05/2004 114.87p 116.37p 107.88p 109.87p 1290035
12/05/2004 113.87p 119.86p 112.87p 115.12p 5729638
11/05/2004 119.86p 121.36p 119.11p 119.86p 289808
10/05/2004 120.36p 120.86p 117.86p 119.61p 391644
07/05/2004 121.11p 121.86p 118.86p 119.36p 331689
06/05/2004 122.11p 123.36p 119.86p 121.86p 969990
05/05/2004 122.86p 123.86p 120.86p 120.86p 394007
04/05/2004 120.86p 123.61p 120.86p 123.86p 4507186
30/04/2004 122.86p 123.61p 119.86p 122.86p 83024
29/04/2004 122.36p 122.86p 121.86p 121.86p 99328
28/04/2004 122.61p 123.86p 116.37p 121.86p 471471
27/04/2004 120.86p 122.86p 119.86p 121.36p 1227080
26/04/2004 120.61p 122.86p 120.36p 121.61p 187473
23/04/2004 120.86p 121.61p 119.86p 122.86p 244318
22/04/2004 121.11p 121.86p 120.61p 121.36p 158468
21/04/2004 121.36p 121.86p 120.36p 121.86p 142001
20/04/2004 121.36p 121.36p 119.86p 121.11p 296330
19/04/2004 122.86p 122.86p 120.36p 121.36p 59846
16/04/2004 120.36p 120.86p 119.86p 120.36p 644982
15/04/2004 120.86p 121.36p 117.86p 119.86p 185804
14/04/2004 120.36p 120.86p 118.86p 119.11p 171555
13/04/2004 121.61p 122.36p 118.36p 120.86p 182668
08/04/2004 122.36p 122.86p 120.11p 121.36p 82293
07/04/2004 121.36p 124.86p 119.86p 120.86p 769416
06/04/2004 122.11p 124.36p 119.86p 119.86p 123711
05/04/2004 130.85p 130.85p 119.86p 121.36p 305905
02/04/2004 121.86p 123.86p 117.36p 123.86p 240093
01/04/2004 122.61p 122.61p 117.36p 122.36p 183987
31/03/2004 119.36p 122.86p 118.11p 123.36p 470034
30/03/2004 121.86p 122.36p 117.86p 118.36p 165474
29/03/2004 123.11p 126.85p 120.86p 120.86p 99970
26/03/2004 123.11p 123.86p 119.86p 123.11p 262039
25/03/2004 122.86p 123.86p 119.86p 121.86p 1027049
24/03/2004 122.61p 123.86p 121.86p 123.86p 733663
23/03/2004 121.86p 125.86p 121.86p 121.86p 290453
22/03/2004 123.11p 126.85p 121.86p 123.86p 93768
19/03/2004 122.11p 123.86p 119.86p 122.86p 92171
18/03/2004 121.86p 123.11p 120.86p 121.86p 2025496
17/03/2004 120.86p 121.86p 120.36p 121.11p 1656450
16/03/2004 120.86p 122.36p 120.11p 120.36p 1046821
15/03/2004 121.86p 122.86p 120.86p 120.86p 208711
12/03/2004 121.86p 124.36p 119.86p 124.36p 159152
11/03/2004 119.86p 122.36p 118.36p 120.86p 964386
10/03/2004 121.86p 123.36p 120.86p 120.86p 478141
09/03/2004 124.86p 124.86p 121.86p 121.86p 212322
08/03/2004 124.36p 124.36p 121.86p 121.86p 158558
05/03/2004 122.11p 123.61p 122.11p 123.36p 245702
04/03/2004 123.86p 124.36p 121.86p 123.86p 503158
03/03/2004 121.86p 122.86p 121.61p 122.36p 32573
02/03/2004 122.36p 123.36p 122.36p 123.11p 69303
01/03/2004 121.86p 122.86p 121.36p 121.86p 101442
27/02/2004 119.86p 123.86p 119.86p 123.86p 583431
26/02/2004 120.86p 122.36p 118.11p 120.11p 5888595
25/02/2004 121.36p 122.36p 120.36p 122.11p 109159
24/02/2004 122.86p 123.11p 121.61p 121.61p 326224
23/02/2004 122.86p 123.36p 120.36p 122.61p 246228
20/02/2004 121.86p 122.36p 120.86p 121.61p 323427
19/02/2004 121.86p 123.36p 118.61p 120.11p 553758
18/02/2004 123.86p 125.11p 121.86p 121.86p 155620
17/02/2004 125.86p 125.86p 122.86p 122.86p 2078585
16/02/2004 124.86p 124.86p 123.86p 124.36p 5247226
13/02/2004 124.11p 125.86p 123.36p 123.86p 499124
12/02/2004 124.61p 125.36p 124.11p 124.86p 93826
11/02/2004 125.36p 126.35p 123.11p 123.86p 552706
10/02/2004 124.86p 127.35p 124.86p 124.86p 3280474
09/02/2004 125.36p 127.85p 123.11p 127.85p 1366092
06/02/2004 123.86p 124.86p 122.61p 124.61p 516785
05/02/2004 124.86p 125.11p 123.86p 124.11p 82034
04/02/2004 124.11p 125.36p 123.86p 124.86p 2666367
03/02/2004 122.86p 124.86p 122.86p 124.11p 181687
02/02/2004 124.86p 125.61p 123.86p 124.86p 1506542
30/01/2004 124.86p 126.35p 124.36p 125.61p 2377284
29/01/2004 122.86p 126.85p 122.86p 125.86p 195931
28/01/2004 123.86p 124.86p 123.11p 123.36p 226080
27/01/2004 122.86p 125.36p 122.86p 124.86p 1039305
26/01/2004 123.36p 124.11p 123.11p 123.61p 300731
23/01/2004 121.86p 124.36p 120.86p 123.86p 743379
22/01/2004 112.37p 121.36p 112.37p 120.86p 9225353
21/01/2004 121.61p 121.86p 120.86p 121.11p 67351
20/01/2004 120.86p 122.36p 120.11p 120.11p 608012
19/01/2004 120.86p 121.86p 119.36p 121.36p 377849
16/01/2004 119.61p 120.36p 118.36p 120.36p 349421
15/01/2004 116.87p 118.86p 116.87p 118.86p 169597
14/01/2004 117.36p 118.36p 116.12p 117.12p 287368
13/01/2004 117.12p 118.36p 116.37p 116.87p 379847
12/01/2004 113.12p 117.61p 111.87p 117.36p 792558
09/01/2004 112.12p 113.62p 111.87p 111.87p 34257
08/01/2004 112.87p 113.87p 111.87p 113.87p 653371
07/01/2004 112.87p 113.87p 110.87p 110.87p 1274197
06/01/2004 112.87p 114.37p 112.37p 113.87p 546718
05/01/2004 115.87p 116.37p 112.62p 112.87p 713574
02/01/2004 112.87p 114.87p 112.87p 114.37p 36350
31/12/2003 115.87p 116.12p 114.37p 115.62p 241172
30/12/2003 114.62p 115.87p 112.62p 115.37p 56658
29/12/2003 113.37p 113.37p 111.87p 113.12p 62873
24/12/2003 112.62p 112.62p 110.87p 110.87p 8660
23/12/2003 112.12p 112.87p 111.12p 111.37p 114336
22/12/2003 111.87p 114.37p 110.87p 111.62p 559290
19/12/2003 113.87p 115.37p 112.37p 112.87p 512721
18/12/2003 112.37p 113.37p 112.12p 112.62p 972614
17/12/2003 110.87p 112.87p 109.87p 112.87p 2463788
16/12/2003 111.87p 113.87p 111.37p 112.87p 13861
15/12/2003 113.87p 115.87p 111.87p 111.87p 136255
12/12/2003 114.87p 116.12p 113.37p 113.37p 238201
11/12/2003 116.87p 117.86p 113.37p 113.87p 580618
10/12/2003 117.61p 117.86p 116.62p 117.36p 993139
09/12/2003 115.87p 117.86p 115.87p 117.86p 187704
08/12/2003 116.87p 118.86p 116.37p 117.61p 251181
05/12/2003 110.87p 118.86p 110.37p 117.36p 872816
04/12/2003 109.87p 110.37p 107.88p 109.87p 1002641
03/12/2003 109.87p 112.37p 108.13p 108.13p 759213
02/12/2003 107.88p 110.37p 107.88p 109.37p 117270
01/12/2003 109.87p 110.62p 108.38p 108.87p 224012
28/11/2003 111.87p 113.12p 108.62p 108.87p 1199665
27/11/2003 112.37p 114.62p 109.37p 111.37p 398272
26/11/2003 113.87p 115.37p 111.87p 111.87p 1793600
25/11/2003 116.87p 116.87p 115.62p 115.62p 248808
24/11/2003 115.87p 117.36p 114.87p 115.87p 523163
21/11/2003 115.87p 117.12p 114.62p 114.62p 316183
20/11/2003 117.36p 119.11p 115.37p 115.87p 86830
19/11/2003 119.86p 120.86p 116.87p 116.87p 41605
18/11/2003 121.86p 122.86p 120.36p 121.11p 981062
17/11/2003 121.86p 123.36p 119.86p 122.86p 357845
14/11/2003 119.86p 120.86p 118.36p 120.61p 2260668
13/11/2003 118.86p 118.86p 116.62p 118.36p 40246
12/11/2003 113.87p 118.11p 113.87p 117.61p 6434163
11/11/2003 115.87p 117.86p 115.12p 115.87p 369741
10/11/2003 117.86p 118.86p 117.12p 118.11p 51930
07/11/2003 116.87p 117.36p 115.37p 116.37p 223442
06/11/2003 116.87p 118.61p 115.87p 116.62p 409474
05/11/2003 118.86p 119.61p 116.37p 116.37p 192194
04/11/2003 118.86p 120.36p 118.86p 118.86p 638184
03/11/2003 121.86p 123.36p 120.36p 120.61p 284947
31/10/2003 123.86p 123.86p 123.86p 123.86p 412105
30/10/2003 123.86p 123.86p 123.86p 123.86p 84135
29/10/2003 123.86p 123.86p 123.86p 123.86p 269290
28/10/2003 123.86p 123.86p 123.86p 123.86p 143689
27/10/2003 122.86p 123.86p 122.86p 123.86p 292938
24/10/2003 119.36p 122.86p 119.36p 122.86p 1214597
23/10/2003 122.36p 122.36p 119.36p 119.36p 387589
22/10/2003 128.35p 128.35p 125.36p 126.35p 114465

*Close Price adjusted for both dividends and splits