Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2002 139.84p 139.84p 139.84p 139.84p 741326
18/12/2002 133.35p 139.84p 133.35p 139.84p 652030
17/12/2002 141.34p 141.34p 134.35p 134.35p 502934
16/12/2002 143.33p 143.33p 141.34p 141.34p 121126
13/12/2002 148.33p 148.33p 143.83p 143.83p 601
12/12/2002 148.33p 148.33p 148.33p 148.33p 246790
11/12/2002 144.83p 148.33p 144.83p 148.33p 1438932
10/12/2002 156.32p 156.32p 143.83p 143.83p 1181280
09/12/2002 157.32p 157.32p 157.32p 157.32p 42159
06/12/2002 157.32p 157.32p 157.32p 157.32p 536352
05/12/2002 158.32p 158.32p 157.32p 157.32p 613175
04/12/2002 162.31p 162.31p 158.32p 158.32p 101719
03/12/2002 160.81p 162.31p 160.81p 162.31p 901420
02/12/2002 157.82p 160.81p 157.82p 160.81p 255143
29/11/2002 156.32p 156.82p 156.32p 156.82p 27650
28/11/2002 157.32p 157.32p 157.32p 157.32p 471563
27/11/2002 161.31p 161.31p 157.32p 157.32p 74305
26/11/2002 167.31p 167.31p 163.81p 163.81p 127093
25/11/2002 172.30p 172.30p 168.31p 168.31p 200929
22/11/2002 173.30p 173.30p 172.30p 172.30p 20222
21/11/2002 173.80p 173.80p 173.30p 173.30p 829338
20/11/2002 178.29p 178.29p 174.80p 174.80p 278360
19/11/2002 180.79p 180.79p 178.29p 178.29p 854267
18/11/2002 179.79p 180.79p 179.79p 180.79p 1388857
15/11/2002 175.80p 179.79p 175.80p 179.79p 291554
14/11/2002 173.80p 174.80p 173.30p 174.80p 316322
13/11/2002 168.31p 173.80p 168.31p 173.80p 68978
12/11/2002 168.81p 168.81p 168.81p 168.81p 274354
11/11/2002 168.81p 168.81p 168.81p 168.81p 9710
08/11/2002 168.81p 168.81p 168.81p 168.81p 41467
07/11/2002 167.31p 169.80p 167.31p 168.81p 1152826
06/11/2002 162.31p 167.31p 162.31p 167.31p 316069
05/11/2002 154.82p 162.31p 154.82p 162.31p 64206
04/11/2002 147.33p 154.82p 147.33p 154.82p 83817
01/11/2002 147.33p 147.33p 147.33p 147.33p 91531
31/10/2002 146.33p 147.33p 145.33p 147.33p 231618
30/10/2002 146.33p 146.33p 146.33p 146.33p 12735
29/10/2002 148.33p 148.33p 146.33p 146.33p 150202
28/10/2002 148.33p 148.33p 148.33p 148.33p 576713
25/10/2002 148.33p 148.33p 148.33p 148.33p 963752
24/10/2002 144.83p 147.33p 142.84p 147.33p 3290586
23/10/2002 147.83p 147.83p 145.33p 145.33p 453315
22/10/2002 147.83p 147.83p 147.33p 147.83p 988872
21/10/2002 152.32p 152.32p 148.33p 148.83p 622309
18/10/2002 153.82p 153.82p 152.32p 153.32p 317079
17/10/2002 157.32p 157.32p 153.82p 153.82p 799020
16/10/2002 144.83p 157.32p 144.83p 157.32p 3049498
15/10/2002 159.32p 159.32p 156.32p 156.32p 986767
14/10/2002 158.32p 159.32p 158.32p 159.32p 334384
11/10/2002 157.32p 158.82p 157.32p 158.82p 362378
10/10/2002 167.31p 167.31p 156.32p 156.32p 1070154
09/10/2002 170.80p 170.80p 167.31p 167.31p 219289
08/10/2002 180.79p 180.79p 171.80p 171.80p 1153558
07/10/2002 185.29p 185.29p 183.29p 183.29p 436422
04/10/2002 187.28p 187.28p 186.29p 186.29p 96417
03/10/2002 187.28p 187.28p 187.28p 187.28p 387201
02/10/2002 188.28p 188.28p 187.28p 187.28p 325962
01/10/2002 187.28p 188.28p 187.28p 188.28p 69097
30/09/2002 189.78p 189.78p 188.28p 188.28p 144221
27/09/2002 192.28p 192.28p 189.78p 190.78p 67428
26/09/2002 193.78p 193.78p 193.78p 193.78p 226197
25/09/2002 194.28p 194.28p 194.28p 194.28p 621427
24/09/2002 196.27p 196.27p 194.28p 194.28p 49463
23/09/2002 196.27p 196.27p 195.77p 196.27p 5405
20/09/2002 195.77p 195.77p 195.77p 195.77p 445813
19/09/2002 197.27p 197.27p 197.27p 197.27p 2518633
18/09/2002 202.27p 202.27p 199.27p 199.27p 341444
17/09/2002 202.27p 202.27p 202.27p 202.27p 35502
16/09/2002 203.27p 203.27p 202.27p 202.27p 72206
13/09/2002 203.27p 203.27p 203.27p 203.27p 68153
12/09/2002 206.26p 206.26p 203.27p 203.27p 137865
11/09/2002 206.26p 206.26p 206.26p 206.26p 86520
10/09/2002 207.26p 207.26p 206.26p 206.26p 591660
09/09/2002 208.26p 208.26p 207.26p 207.26p 16586
06/09/2002 205.76p 207.26p 205.76p 207.26p 5149
05/09/2002 203.27p 204.76p 203.27p 204.76p 326064
04/09/2002 201.27p 204.26p 201.27p 202.27p 175157
03/09/2002 203.27p 203.27p 202.27p 202.27p 539560
02/09/2002 203.27p 203.27p 203.27p 203.27p 106613
30/08/2002 203.27p 203.27p 203.27p 203.27p 225236
29/08/2002 203.77p 203.77p 203.27p 203.27p 11698
28/08/2002 206.26p 206.26p 203.77p 203.77p 1113451
27/08/2002 205.76p 206.26p 205.76p 206.26p 9272
23/08/2002 204.76p 204.76p 204.76p 204.76p 34180
22/08/2002 204.76p 205.76p 204.76p 205.76p 156543
21/08/2002 200.77p 203.27p 200.77p 203.27p 61481
20/08/2002 195.28p 200.77p 195.28p 200.77p 206641
19/08/2002 195.28p 195.28p 195.28p 195.28p 250699
16/08/2002 195.28p 195.28p 195.28p 195.28p 185306
15/08/2002 195.28p 195.28p 195.28p 195.28p 87314
14/08/2002 196.27p 196.77p 195.28p 195.28p 298175
13/08/2002 190.28p 195.77p 190.28p 195.77p 273695
12/08/2002 188.28p 189.78p 188.28p 189.78p 57790
09/08/2002 185.79p 187.28p 185.79p 186.29p 83942
08/08/2002 178.29p 185.29p 178.29p 185.29p 282794
07/08/2002 173.30p 176.30p 173.30p 176.30p 615204
06/08/2002 179.79p 179.79p 172.30p 173.30p 336860
05/08/2002 179.79p 180.79p 179.79p 180.79p 23026
02/08/2002 180.29p 180.29p 179.79p 179.79p 87486
01/08/2002 181.29p 181.29p 180.29p 180.29p 123984
31/07/2002 182.29p 182.29p 181.79p 181.79p 676663
30/07/2002 177.80p 182.29p 177.80p 182.29p 289667
29/07/2002 172.30p 175.80p 172.30p 175.80p 105393
26/07/2002 177.30p 177.30p 172.30p 172.30p 283603
25/07/2002 183.29p 183.29p 177.30p 177.30p 401236
24/07/2002 193.28p 193.28p 180.29p 180.29p 103958
23/07/2002 193.28p 193.28p 193.28p 193.28p 815938
22/07/2002 193.78p 193.78p 193.28p 193.28p 185554
19/07/2002 194.28p 194.78p 194.28p 194.78p 122761
18/07/2002 194.28p 194.78p 194.28p 194.78p 240651
17/07/2002 192.28p 193.78p 190.28p 193.28p 373433
16/07/2002 200.27p 200.27p 190.78p 192.28p 388819
15/07/2002 204.26p 204.26p 200.27p 200.77p 595831
12/07/2002 204.26p 204.26p 204.26p 204.26p 91274
11/07/2002 205.26p 205.26p 203.27p 204.26p 419960
10/07/2002 210.76p 210.76p 210.76p 210.76p 1628
09/07/2002 215.25p 215.25p 211.76p 211.76p 893789
08/07/2002 218.75p 218.75p 214.75p 215.25p 902451
05/07/2002 213.75p 219.25p 213.75p 219.25p 319435
04/07/2002 212.26p 213.75p 210.76p 213.75p 194885
03/07/2002 206.76p 212.26p 206.76p 210.76p 456377
02/07/2002 206.26p 206.76p 206.26p 206.76p 187368
01/07/2002 206.26p 206.26p 206.26p 206.26p 1248237
28/06/2002 204.76p 206.26p 203.77p 206.26p 353195
27/06/2002 203.77p 206.26p 203.77p 205.26p 337635
26/06/2002 202.27p 203.77p 202.27p 203.77p 305065
25/06/2002 206.76p 207.26p 206.76p 207.26p 378664
24/06/2002 206.26p 206.76p 206.26p 206.76p 76252
21/06/2002 206.26p 206.26p 206.26p 206.26p 421284
20/06/2002 205.76p 205.76p 205.76p 205.76p 340976
19/06/2002 199.27p 199.27p 199.27p 199.27p 1924226
18/06/2002 200.27p 200.27p 200.27p 200.27p 661935
17/06/2002 201.27p 201.27p 201.27p 201.27p 780004
14/06/2002 201.27p 201.27p 201.27p 201.27p 42619
13/06/2002 212.26p 212.26p 212.26p 212.26p 606178
12/06/2002 217.25p 217.25p 217.25p 217.25p 342639
11/06/2002 223.24p 223.24p 223.24p 223.24p 131658
10/06/2002 223.74p 223.74p 223.74p 223.74p 287154
07/06/2002 225.74p 225.74p 225.74p 225.74p 2479
06/06/2002 229.24p 229.24p 229.24p 229.24p 8861
05/06/2002 229.74p 229.74p 229.74p 229.74p 20223
04/06/2002 230.23p 230.23p 230.23p 230.23p 0
03/06/2002 230.23p 230.23p 230.23p 230.23p 0
31/05/2002 230.23p 230.23p 230.23p 230.23p 8747
30/05/2002 230.23p 230.23p 230.23p 230.23p 1344940
29/05/2002 230.73p 230.73p 230.73p 230.73p 1130430
28/05/2002 235.73p 235.73p 235.73p 235.73p 227740
27/05/2002 235.73p 235.73p 235.73p 235.73p 104959
24/05/2002 235.23p 235.23p 235.23p 235.23p 914401
23/05/2002 229.24p 229.24p 229.24p 229.24p 848568
22/05/2002 236.23p 236.23p 236.23p 236.23p 698992
21/05/2002 240.22p 240.22p 240.22p 240.22p 1953069
20/05/2002 237.23p 237.23p 237.23p 237.23p 21405
17/05/2002 236.23p 236.23p 236.23p 236.23p 1743084
16/05/2002 243.72p 243.72p 243.72p 243.72p 4490714
15/05/2002 248.21p 248.21p 248.21p 248.21p 1715424
14/05/2002 245.22p 245.22p 245.22p 245.22p 75412
13/05/2002 245.22p 245.22p 245.22p 245.22p 31857
10/05/2002 245.22p 245.22p 245.22p 245.22p 2303362
09/05/2002 239.22p 239.22p 239.22p 239.22p 520623
08/05/2002 238.23p 238.23p 238.23p 238.23p 614902
07/05/2002 231.73p 231.73p 231.73p 231.73p 13090
03/05/2002 231.73p 231.73p 231.73p 231.73p 1794115
02/05/2002 232.23p 232.23p 232.23p 232.23p 2032944
01/05/2002 234.73p 234.73p 234.73p 234.73p 251037
30/04/2002 234.73p 234.73p 234.73p 234.73p 5109872
29/04/2002 234.23p 234.23p 234.23p 234.23p 50979
26/04/2002 235.73p 235.73p 235.73p 235.73p 102482
25/04/2002 236.23p 236.23p 236.23p 236.23p 345618
24/04/2002 234.73p 234.73p 234.73p 234.73p 1611124
23/04/2002 234.73p 234.73p 234.73p 234.73p 1508383
22/04/2002 242.22p 242.22p 242.22p 242.22p 131203
19/04/2002 242.22p 242.22p 242.22p 242.22p 298379
18/04/2002 242.22p 242.22p 242.22p 242.22p 782688
17/04/2002 242.22p 242.22p 242.22p 242.22p 129282
16/04/2002 242.22p 242.22p 242.22p 242.22p 222072
15/04/2002 242.22p 242.22p 242.22p 242.22p 549370
12/04/2002 246.22p 246.22p 246.22p 246.22p 358071
11/04/2002 249.21p 249.21p 249.21p 249.21p 338904
10/04/2002 256.21p 256.21p 256.21p 256.21p 67476
09/04/2002 256.21p 256.21p 256.21p 256.21p 259431
08/04/2002 256.21p 256.21p 256.21p 256.21p 37746
05/04/2002 256.21p 256.21p 256.21p 256.21p 29293
04/04/2002 257.20p 257.20p 257.20p 257.20p 178352
03/04/2002 258.20p 258.20p 258.20p 258.20p 375958
02/04/2002 259.20p 259.20p 259.20p 259.20p 545742
01/04/2002 258.20p 258.20p 258.20p 258.20p 0
29/03/2002 258.20p 258.20p 258.20p 258.20p 0
28/03/2002 258.20p 258.20p 258.20p 258.20p 197539
27/03/2002 259.70p 259.70p 259.70p 259.70p 1128118
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

*Close Price adjusted for both dividends and splits