Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2002 262.20p 262.20p 262.20p 262.20p 250789
25/03/2002 269.19p 269.19p 269.19p 269.19p 32956
22/03/2002 271.19p 271.19p 271.19p 271.19p 314738
21/03/2002 267.19p 267.19p 267.19p 267.19p 268830
20/03/2002 255.21p 255.21p 255.21p 255.21p 175837
19/03/2002 257.20p 257.20p 257.20p 257.20p 554679
18/03/2002 249.71p 249.71p 249.71p 249.71p 182028
15/03/2002 239.22p 239.22p 239.22p 239.22p 787063
14/03/2002 237.23p 237.23p 237.23p 237.23p 726009
13/03/2002 238.23p 238.23p 238.23p 238.23p 313896
12/03/2002 240.72p 240.72p 240.72p 240.72p 456335
11/03/2002 243.22p 243.22p 243.22p 243.22p 536024
08/03/2002 243.22p 243.22p 243.22p 243.22p 46233
07/03/2002 243.22p 243.22p 243.22p 243.22p 1312162
06/03/2002 247.22p 247.22p 247.22p 247.22p 2900339
05/03/2002 252.21p 252.21p 252.21p 252.21p 19720
04/03/2002 252.21p 252.21p 252.21p 252.21p 74035
01/03/2002 253.71p 253.71p 253.71p 253.71p 53132
28/02/2002 253.71p 253.71p 253.71p 253.71p 9891
27/02/2002 253.71p 253.71p 253.71p 253.71p 137635
26/02/2002 253.71p 253.71p 253.71p 253.71p 13414
25/02/2002 253.71p 253.71p 253.71p 253.71p 7079
22/02/2002 254.71p 254.71p 254.71p 254.71p 116488
21/02/2002 255.71p 255.71p 255.71p 255.71p 1033
20/02/2002 254.71p 254.71p 254.71p 254.71p 165323
19/02/2002 254.71p 254.71p 254.71p 254.71p 121592
18/02/2002 254.71p 254.71p 254.71p 254.71p 2667
15/02/2002 253.71p 253.71p 253.71p 253.71p 308068
14/02/2002 256.21p 256.21p 256.21p 256.21p 6407
13/02/2002 256.21p 256.21p 256.21p 256.21p 345782
12/02/2002 256.21p 256.21p 256.21p 256.21p 815421
11/02/2002 254.21p 254.21p 254.21p 254.21p 687111
08/02/2002 249.71p 249.71p 249.71p 249.71p 3487760
07/02/2002 250.71p 250.71p 250.71p 250.71p 43005
06/02/2002 249.71p 249.71p 249.71p 249.71p 200230
05/02/2002 256.21p 256.21p 256.21p 256.21p 210279
04/02/2002 263.20p 263.20p 263.20p 263.20p 232226
01/02/2002 265.19p 265.19p 265.19p 265.19p 221472
31/01/2002 266.19p 266.19p 266.19p 266.19p 28601
30/01/2002 267.19p 267.19p 267.19p 267.19p 69480
29/01/2002 270.69p 270.69p 270.69p 270.69p 283775
28/01/2002 269.19p 269.19p 269.19p 269.19p 50661
25/01/2002 269.19p 269.19p 269.19p 269.19p 28753
24/01/2002 269.19p 269.19p 269.19p 269.19p 2908911
23/01/2002 260.20p 260.20p 260.20p 260.20p 624324
22/01/2002 251.21p 251.21p 251.21p 251.21p 62019
21/01/2002 252.21p 252.21p 252.21p 252.21p 488427
18/01/2002 255.21p 255.21p 255.21p 255.21p 42349
17/01/2002 256.21p 256.21p 256.21p 256.21p 89465
16/01/2002 258.70p 258.70p 258.70p 258.70p 38812
15/01/2002 258.70p 258.70p 258.70p 258.70p 503830
14/01/2002 267.19p 267.19p 267.19p 267.19p 26448
11/01/2002 269.69p 269.69p 269.69p 269.69p 81415
10/01/2002 269.69p 269.69p 269.69p 269.69p 125510
09/01/2002 270.69p 270.69p 270.69p 270.69p 3823
08/01/2002 273.68p 273.68p 273.68p 273.68p 259092
07/01/2002 279.68p 279.68p 279.68p 279.68p 23881
04/01/2002 279.68p 279.68p 279.68p 279.68p 33237
03/01/2002 275.68p 275.68p 275.68p 275.68p 66837
02/01/2002 270.69p 270.69p 270.69p 270.69p 82338
01/01/2002 267.19p 267.19p 267.19p 267.19p 0
31/12/2001 267.19p 267.19p 267.19p 267.19p 56665
28/12/2001 263.20p 263.20p 263.20p 263.20p 2753
27/12/2001 267.19p 267.19p 267.19p 267.19p 19192
26/12/2001 268.19p 268.19p 268.19p 268.19p 0
25/12/2001 268.19p 268.19p 268.19p 268.19p 0
24/12/2001 268.19p 268.19p 268.19p 268.19p 11809
21/12/2001 268.19p 268.19p 268.19p 268.19p 12844
20/12/2001 268.19p 268.19p 268.19p 268.19p 192425
19/12/2001 268.19p 268.19p 268.19p 268.19p 90453
18/12/2001 268.69p 268.69p 268.69p 268.69p 146725
17/12/2001 269.69p 269.69p 269.69p 269.69p 63314
14/12/2001 271.19p 271.19p 271.19p 271.19p 231948
13/12/2001 276.18p 276.18p 276.18p 276.18p 2819
12/12/2001 278.18p 278.18p 278.18p 278.18p 445897
11/12/2001 284.67p 284.67p 284.67p 284.67p 267713
10/12/2001 286.17p 286.17p 286.17p 286.17p 1258878
07/12/2001 293.16p 293.16p 293.16p 293.16p 54745
06/12/2001 293.66p 293.66p 293.66p 293.66p 865395
05/12/2001 286.17p 286.17p 286.17p 286.17p 83036
04/12/2001 279.68p 279.68p 279.68p 279.68p 143209
03/12/2001 266.19p 266.19p 266.19p 266.19p 121508
30/11/2001 264.70p 264.70p 264.70p 264.70p 511402
29/11/2001 264.70p 264.70p 264.70p 264.70p 1412423
28/11/2001 267.19p 267.19p 267.19p 267.19p 4562476
27/11/2001 276.18p 276.18p 276.18p 276.18p 199368
26/11/2001 276.18p 276.18p 276.18p 276.18p 144254
23/11/2001 278.18p 278.18p 278.18p 278.18p 250902
22/11/2001 281.18p 281.18p 281.18p 281.18p 742272
21/11/2001 284.67p 284.67p 284.67p 284.67p 318157
20/11/2001 273.19p 273.19p 273.19p 273.19p 209333
19/11/2001 269.69p 269.69p 269.69p 269.69p 105356
16/11/2001 268.19p 268.19p 268.19p 268.19p 138806
15/11/2001 261.70p 261.70p 261.70p 261.70p 46126
14/11/2001 261.70p 261.70p 261.70p 261.70p 20715
13/11/2001 260.70p 260.70p 260.70p 260.70p 207766
12/11/2001 259.20p 259.20p 259.20p 259.20p 73152
09/11/2001 261.20p 261.20p 261.20p 261.20p 2677
08/11/2001 257.20p 257.20p 257.20p 257.20p 545143
07/11/2001 240.72p 240.72p 240.72p 240.72p 133023
06/11/2001 233.23p 233.23p 233.23p 233.23p 27060
05/11/2001 233.23p 233.23p 233.23p 233.23p 52597
02/11/2001 233.23p 233.23p 233.23p 233.23p 54665
01/11/2001 233.23p 233.23p 233.23p 233.23p 208951
31/10/2001 233.23p 233.23p 233.23p 233.23p 37028
30/10/2001 233.23p 233.23p 233.23p 233.23p 327972
29/10/2001 237.23p 237.23p 237.23p 237.23p 237492
26/10/2001 238.23p 238.23p 238.23p 238.23p 9804
25/10/2001 238.23p 238.23p 238.23p 238.23p 676077
24/10/2001 233.73p 233.73p 233.73p 233.73p 1533773
23/10/2001 240.72p 240.72p 240.72p 240.72p 282969
22/10/2001 244.72p 244.72p 244.72p 244.72p 371474
19/10/2001 256.21p 256.21p 256.21p 256.21p 205602
18/10/2001 260.70p 260.70p 260.70p 260.70p 1238556
17/10/2001 263.70p 263.70p 263.70p 263.70p 71959
16/10/2001 268.19p 268.19p 268.19p 268.19p 1718028
15/10/2001 261.20p 261.20p 261.20p 261.20p 38513
12/10/2001 268.69p 268.69p 268.69p 268.69p 282262
11/10/2001 275.68p 275.68p 275.68p 275.68p 294756
10/10/2001 270.19p 270.19p 270.19p 270.19p 1615062
09/10/2001 262.20p 262.20p 262.20p 262.20p 238239
08/10/2001 247.71p 247.71p 247.71p 247.71p 63836
05/10/2001 247.22p 247.22p 247.22p 247.22p 323907
04/10/2001 234.73p 234.73p 234.73p 234.73p 3146423
03/10/2001 235.73p 235.73p 235.73p 235.73p 279010
02/10/2001 235.73p 235.73p 235.73p 235.73p 206250
01/10/2001 234.23p 234.23p 234.23p 234.23p 180756
28/09/2001 223.74p 223.74p 223.74p 223.74p 72307
27/09/2001 223.74p 223.74p 223.74p 223.74p 160284
26/09/2001 229.74p 229.74p 229.74p 229.74p 20724
25/09/2001 235.23p 235.23p 235.23p 235.23p 56341
24/09/2001 234.73p 234.73p 234.73p 234.73p 322101
21/09/2001 228.74p 228.74p 228.74p 228.74p 136625
20/09/2001 239.72p 239.72p 239.72p 239.72p 26531
19/09/2001 244.22p 244.22p 244.22p 244.22p 346045
18/09/2001 243.22p 243.22p 243.22p 243.22p 9868
17/09/2001 246.72p 246.72p 246.72p 246.72p 21380
14/09/2001 248.71p 248.71p 248.71p 248.71p 20395
13/09/2001 248.21p 248.21p 248.21p 248.21p 660528
12/09/2001 245.72p 245.72p 245.72p 245.72p 178677
11/09/2001 257.70p 257.70p 257.70p 257.70p 1139310
10/09/2001 267.19p 267.19p 267.19p 267.19p 296339
07/09/2001 273.19p 273.19p 273.19p 273.19p 1988408
06/09/2001 275.68p 275.68p 275.68p 275.68p 230392
05/09/2001 275.68p 275.68p 275.68p 275.68p 63391
04/09/2001 273.19p 273.19p 273.19p 273.19p 2043
03/09/2001 273.19p 273.19p 273.19p 273.19p 622816
31/08/2001 273.19p 273.19p 273.19p 273.19p 196340
30/08/2001 273.19p 273.19p 273.19p 273.19p 6007
29/08/2001 273.19p 273.19p 273.19p 273.19p 121780
28/08/2001 273.19p 273.19p 273.19p 273.19p 145076
27/08/2001 273.19p 273.19p 273.19p 273.19p 0
24/08/2001 273.19p 273.19p 273.19p 273.19p 7996
23/08/2001 273.19p 273.19p 273.19p 273.19p 726578
22/08/2001 272.19p 272.19p 272.19p 272.19p 308725
21/08/2001 269.69p 269.69p 269.69p 269.69p 743362
20/08/2001 268.19p 268.19p 268.19p 268.19p 71050
17/08/2001 268.69p 268.69p 268.69p 268.69p 1149322
16/08/2001 255.71p 255.71p 255.71p 255.71p 8805146
15/08/2001 245.72p 245.72p 245.72p 245.72p 514962
14/08/2001 257.20p 257.20p 257.20p 257.20p 128119
13/08/2001 258.20p 258.20p 258.20p 258.20p 32638
10/08/2001 258.20p 258.20p 258.20p 258.20p 8306
09/08/2001 259.70p 259.70p 259.70p 259.70p 17947
08/08/2001 261.70p 261.70p 261.70p 261.70p 136087
07/08/2001 260.20p 260.20p 260.20p 260.20p 630435
06/08/2001 274.68p 274.68p 274.68p 274.68p 128810
03/08/2001 281.18p 281.18p 281.18p 281.18p 318664
02/08/2001 283.67p 283.67p 283.67p 283.67p 68122
01/08/2001 287.17p 287.17p 287.17p 287.17p 31336
31/07/2001 288.67p 288.67p 288.67p 288.67p 92326
30/07/2001 291.16p 291.16p 291.16p 291.16p 76717
27/07/2001 291.16p 291.16p 291.16p 291.16p 1579748
26/07/2001 291.16p 291.16p 291.16p 291.16p 287356
25/07/2001 284.67p 284.67p 284.67p 284.67p 128243
24/07/2001 283.67p 283.67p 283.67p 283.67p 122731
23/07/2001 286.17p 286.17p 286.17p 286.17p 516851
20/07/2001 287.17p 287.17p 287.17p 287.17p 194506
19/07/2001 287.17p 287.17p 287.17p 287.17p 309748
18/07/2001 287.17p 287.17p 287.17p 287.17p 125514
17/07/2001 287.17p 287.17p 287.17p 287.17p 181892
16/07/2001 287.17p 287.17p 287.17p 287.17p 127890
13/07/2001 287.17p 287.17p 287.17p 287.17p 34897
12/07/2001 287.17p 287.17p 287.17p 287.17p 601402
11/07/2001 283.17p 283.17p 283.17p 283.17p 364371
10/07/2001 287.17p 287.17p 287.17p 287.17p 1158962
09/07/2001 287.17p 287.17p 287.17p 287.17p 172766
06/07/2001 287.17p 287.17p 287.17p 287.17p 37243
05/07/2001 285.17p 285.17p 285.17p 285.17p 57388
04/07/2001 287.17p 287.17p 287.17p 287.17p 668402
03/07/2001 280.18p 280.18p 280.18p 280.18p 196699
02/07/2001 280.18p 280.18p 280.18p 280.18p 204735
29/06/2001 280.18p 280.18p 280.18p 280.18p 83047
28/06/2001 280.18p 280.18p 280.18p 280.18p 317899
27/06/2001 281.18p 281.18p 281.18p 281.18p 172921
26/06/2001 282.18p 282.18p 282.18p 282.18p 81161
25/06/2001 283.17p 283.17p 283.17p 283.17p 86911
22/06/2001 282.18p 282.18p 282.18p 282.18p 567719
21/06/2001 280.18p 280.18p 280.18p 280.18p 1766880
20/06/2001 281.18p 281.18p 281.18p 281.18p 560377

*Close Price adjusted for both dividends and splits