Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2022 22.90p 23.03p 22.05p 22.90p 2163122
23/09/2022 22.05p 23.50p 22.05p 23.50p 191079
22/09/2022 23.90p 23.90p 22.05p 23.00p 67691
21/09/2022 22.05p 24.00p 22.05p 24.00p 2052401
20/09/2022 23.95p 23.95p 22.00p 22.00p 23755
19/09/2022 23.95p 24.00p 22.64p 24.00p 6219373
16/09/2022 23.95p 24.00p 22.64p 24.00p 6219373
15/09/2022 23.95p 24.00p 22.05p 24.00p 63040
14/09/2022 22.95p 24.45p 21.95p 24.45p 101592
13/09/2022 22.00p 24.00p 21.85p 24.00p 326977
12/09/2022 23.95p 23.95p 22.00p 22.00p 23500
09/09/2022 23.95p 24.00p 22.40p 24.00p 46822
08/09/2022 24.00p 24.11p 22.05p 23.35p 85995
07/09/2022 22.30p 24.75p 22.30p 24.75p 146248
06/09/2022 22.55p 24.11p 22.50p 23.00p 92335
05/09/2022 23.25p 25.00p 21.46p 25.00p 221603
02/09/2022 22.95p 23.00p 21.05p 23.00p 43627
01/09/2022 23.00p 23.00p 21.26p 23.00p 521211
31/08/2022 24.90p 24.90p 22.00p 24.90p 79942
30/08/2022 23.95p 24.17p 22.77p 23.20p 101609
29/08/2022 24.55p 24.57p 23.20p 24.00p 24777
26/08/2022 24.55p 24.57p 23.20p 24.00p 24777
25/08/2022 23.50p 24.90p 23.05p 23.95p 144529
24/08/2022 24.00p 25.85p 23.00p 24.00p 100359
23/08/2022 25.00p 25.00p 23.00p 25.00p 26466
22/08/2022 24.00p 25.40p 23.60p 24.40p 189238
19/08/2022 24.30p 26.40p 23.85p 25.50p 157265
18/08/2022 25.20p 25.45p 24.00p 25.25p 10627
17/08/2022 25.95p 25.95p 23.95p 25.00p 364414
16/08/2022 25.25p 26.45p 24.35p 25.90p 145362
15/08/2022 25.45p 25.50p 23.85p 25.50p 125757
12/08/2022 26.40p 26.40p 24.21p 25.50p 246832
11/08/2022 24.25p 25.80p 23.99p 24.80p 153860
10/08/2022 25.15p 25.15p 23.55p 24.88p 447507
09/08/2022 25.95p 25.95p 23.60p 24.85p 926972
08/08/2022 23.60p 25.95p 23.60p 25.65p 120380
05/08/2022 23.75p 25.65p 23.75p 25.50p 38085
04/08/2022 26.00p 26.15p 23.90p 24.20p 586840
03/08/2022 25.55p 26.45p 24.97p 25.50p 400658
02/08/2022 25.60p 26.00p 24.40p 25.60p 270053
01/08/2022 25.55p 26.40p 25.15p 25.85p 217663
29/07/2022 25.60p 25.80p 24.67p 25.50p 228469
28/07/2022 24.15p 25.95p 23.55p 25.50p 145279
27/07/2022 25.55p 26.45p 25.17p 25.50p 303009
26/07/2022 25.50p 26.45p 24.70p 25.50p 623928
25/07/2022 24.55p 26.45p 24.55p 25.70p 943737
22/07/2022 23.25p 25.45p 23.25p 25.05p 207331
21/07/2022 24.55p 25.80p 23.25p 24.40p 757809
20/07/2022 24.75p 25.90p 24.05p 25.30p 1401953
19/07/2022 25.25p 26.00p 24.00p 24.00p 132022
18/07/2022 25.35p 26.00p 24.10p 26.00p 235364
15/07/2022 25.05p 26.00p 24.68p 25.75p 250752
14/07/2022 25.95p 25.95p 25.05p 25.90p 83774
13/07/2022 25.95p 26.00p 25.05p 26.00p 68461
12/07/2022 26.00p 26.00p 25.00p 26.00p 52635
11/07/2022 26.00p 26.32p 25.22p 25.90p 177415
08/07/2022 23.95p 26.00p 22.75p 26.00p 241885
07/07/2022 23.40p 24.00p 22.17p 24.00p 222871
06/07/2022 22.00p 23.45p 22.00p 22.00p 119957
05/07/2022 22.00p 22.50p 21.24p 21.85p 271135
04/07/2022 23.00p 23.45p 21.20p 22.00p 678559
01/07/2022 23.30p 24.60p 21.97p 22.80p 747738
30/06/2022 24.20p 24.95p 23.35p 23.70p 149613
29/06/2022 24.50p 25.00p 23.38p 25.00p 377232
28/06/2022 25.00p 25.95p 24.50p 24.50p 168818
27/06/2022 25.00p 25.95p 24.50p 24.50p 168007
24/06/2022 25.50p 26.00p 24.94p 25.50p 266910
23/06/2022 26.00p 26.89p 24.90p 26.40p 626806
22/06/2022 25.45p 27.45p 24.67p 26.12p 943920
21/06/2022 26.05p 27.45p 26.00p 26.48p 245815
20/06/2022 26.10p 27.95p 26.00p 26.60p 310161
17/06/2022 26.40p 27.95p 26.03p 26.10p 202451
16/06/2022 27.55p 28.04p 26.70p 28.00p 132951
15/06/2022 26.40p 28.85p 26.40p 28.50p 419748
14/06/2022 28.70p 28.95p 26.30p 27.90p 137008
13/06/2022 28.00p 29.45p 26.40p 27.00p 267537
10/06/2022 29.00p 29.53p 28.10p 29.00p 356710
09/06/2022 29.00p 31.10p 29.00p 29.00p 257871
08/06/2022 30.00p 31.45p 29.72p 31.10p 238422
07/06/2022 30.05p 31.45p 29.38p 30.00p 819499
06/06/2022 31.50p 32.80p 30.00p 30.70p 612686
03/06/2022 33.90p 33.95p 31.55p 31.98p 95059
02/06/2022 33.90p 33.95p 31.55p 31.98p 95059
01/06/2022 33.90p 33.95p 31.55p 31.98p 95059
31/05/2022 32.40p 33.60p 31.55p 32.00p 365725
27/05/2022 31.50p 33.98p 31.38p 33.50p 455589
26/05/2022 31.05p 32.85p 31.00p 31.20p 251493
25/05/2022 31.50p 33.00p 30.85p 31.40p 429175
24/05/2022 32.60p 33.20p 31.99p 32.95p 289336
23/05/2022 30.20p 33.20p 30.05p 32.70p 614010
20/05/2022 31.55p 32.99p 30.25p 32.20p 899238
19/05/2022 32.95p 32.96p 30.05p 32.40p 890102
18/05/2022 27.55p 39.00p 26.90p 33.00p 4201733
17/05/2022 25.00p 26.75p 25.00p 26.40p 597524
16/05/2022 27.25p 27.25p 25.00p 25.00p 307755
13/05/2022 27.20p 27.80p 26.05p 26.05p 333533
12/05/2022 25.80p 26.95p 25.11p 25.40p 194433
11/05/2022 25.70p 27.45p 25.49p 26.60p 2465635
10/05/2022 26.00p 27.90p 25.90p 27.00p 319571
09/05/2022 27.05p 28.60p 25.15p 26.15p 829633
06/05/2022 27.80p 28.45p 27.05p 27.20p 294268
05/05/2022 28.10p 29.40p 27.91p 28.30p 452110
04/05/2022 28.05p 30.00p 26.90p 30.00p 386875
03/05/2022 29.95p 30.00p 28.16p 29.20p 289546
02/05/2022 28.05p 29.95p 28.05p 29.20p 233508
29/04/2022 28.05p 29.95p 28.05p 29.20p 233508
28/04/2022 28.40p 29.85p 28.00p 28.00p 290559
27/04/2022 29.20p 29.95p 28.97p 29.30p 75843
26/04/2022 30.00p 30.00p 28.10p 29.15p 258673
25/04/2022 30.00p 30.95p 28.10p 30.85p 115438
22/04/2022 31.00p 31.00p 29.25p 31.00p 103238
21/04/2022 28.30p 31.45p 28.30p 31.45p 251067
20/04/2022 29.80p 31.30p 29.00p 29.50p 157382
19/04/2022 30.05p 31.90p 29.15p 30.10p 218754
14/04/2022 30.00p 31.15p 30.00p 30.30p 225373
13/04/2022 30.35p 31.90p 29.80p 31.00p 236861
12/04/2022 30.90p 32.00p 29.45p 32.00p 105824
11/04/2022 31.25p 31.65p 29.15p 30.00p 231197
08/04/2022 30.10p 31.70p 29.75p 30.00p 427787
07/04/2022 29.05p 30.20p 29.00p 30.00p 393354
06/04/2022 29.05p 31.00p 29.05p 30.00p 405567
05/04/2022 30.55p 31.64p 29.55p 29.80p 1099945
04/04/2022 30.85p 33.00p 30.10p 31.00p 687497
01/04/2022 30.30p 32.75p 30.10p 31.45p 464139
31/03/2022 30.00p 32.21p 30.00p 30.00p 432326
30/03/2022 30.98p 32.00p 30.52p 32.00p 206173
29/03/2022 30.00p 32.00p 30.00p 30.00p 272098
28/03/2022 29.18p 31.30p 28.50p 31.30p 430594
25/03/2022 30.86p 30.86p 28.76p 29.48p 117619
24/03/2022 28.64p 30.00p 28.10p 28.90p 448064
23/03/2022 30.00p 31.00p 28.28p 30.00p 278953
22/03/2022 30.96p 30.96p 28.27p 30.64p 445679
21/03/2022 29.00p 30.78p 28.32p 28.32p 425020
18/03/2022 28.00p 30.88p 28.00p 29.20p 156680
17/03/2022 29.02p 30.53p 28.56p 29.43p 116436
16/03/2022 29.40p 30.62p 28.71p 29.40p 1119322
15/03/2022 30.00p 31.39p 29.40p 29.56p 569820
14/03/2022 30.76p 32.00p 30.00p 30.50p 1440433
11/03/2022 29.68p 30.65p 28.70p 30.00p 345784
10/03/2022 30.94p 30.94p 28.00p 28.22p 429444
09/03/2022 29.76p 30.95p 28.53p 29.80p 277368
08/03/2022 28.50p 30.58p 26.80p 30.50p 1044777
07/03/2022 28.80p 29.98p 27.02p 29.70p 884467
04/03/2022 27.00p 30.26p 24.53p 30.26p 1646674
03/03/2022 30.60p 32.00p 26.72p 27.00p 3222550
02/03/2022 36.00p 37.40p 35.66p 36.00p 554886
01/03/2022 36.02p 37.24p 35.35p 36.39p 325690
28/02/2022 37.42p 37.42p 35.06p 36.96p 241269
25/02/2022 34.12p 37.04p 33.66p 36.50p 542439
24/02/2022 36.80p 36.80p 32.65p 35.00p 613457
23/02/2022 37.88p 38.70p 36.75p 36.78p 145358
22/02/2022 37.30p 38.88p 36.00p 37.00p 686003
21/02/2022 36.80p 38.42p 36.22p 38.08p 500115
18/02/2022 38.00p 39.26p 36.46p 37.10p 331963
17/02/2022 39.88p 40.00p 37.52p 38.62p 1106644
16/02/2022 38.48p 39.96p 37.53p 39.60p 893128
15/02/2022 37.98p 39.88p 37.12p 37.72p 1088721
14/02/2022 37.50p 39.32p 36.90p 38.32p 1119648
11/02/2022 38.80p 39.94p 37.76p 37.96p 318249
10/02/2022 40.34p 40.80p 37.52p 38.50p 507446
09/02/2022 38.32p 39.64p 37.81p 39.64p 316679
08/02/2022 39.02p 39.94p 37.52p 38.08p 539337
07/02/2022 38.62p 39.92p 38.52p 38.52p 209741
04/02/2022 38.74p 41.70p 38.00p 39.24p 382401
03/02/2022 39.00p 42.02p 37.56p 39.00p 269277
02/02/2022 39.48p 42.70p 38.50p 40.00p 528967
01/02/2022 38.92p 42.40p 38.10p 39.90p 466705
31/01/2022 37.68p 40.00p 37.50p 39.04p 371992
28/01/2022 38.52p 40.00p 37.04p 38.00p 235211
27/01/2022 38.50p 40.54p 37.00p 37.00p 416748
26/01/2022 39.06p 40.60p 38.08p 38.10p 340013
25/01/2022 39.60p 41.82p 38.16p 38.34p 795916
24/01/2022 40.34p 42.86p 39.52p 39.80p 641323
21/01/2022 40.56p 42.51p 39.62p 40.90p 492430
20/01/2022 40.12p 41.80p 38.00p 40.50p 963075
19/01/2022 41.32p 41.80p 39.20p 41.40p 431332
18/01/2022 41.74p 41.76p 40.04p 40.90p 509792
17/01/2022 40.66p 42.88p 40.02p 41.00p 431856
14/01/2022 40.70p 42.26p 40.02p 40.50p 322499
13/01/2022 42.00p 42.04p 40.02p 40.60p 523068
12/01/2022 42.00p 44.04p 39.74p 41.00p 433585
11/01/2022 40.82p 44.00p 40.20p 44.00p 266982
10/01/2022 42.72p 44.96p 38.69p 42.00p 601916
07/01/2022 41.66p 43.32p 40.76p 41.16p 425817
06/01/2022 42.08p 44.12p 40.51p 41.70p 346619
05/01/2022 43.30p 45.04p 42.64p 43.20p 379660
04/01/2022 41.96p 44.72p 41.69p 43.50p 360722
31/12/2021 42.50p 45.03p 42.50p 43.10p 294898
30/12/2021 43.00p 43.38p 41.02p 43.00p 350366
29/12/2021 42.78p 45.24p 40.00p 40.26p 658177
24/12/2021 40.66p 42.38p 40.64p 42.38p 257078
23/12/2021 37.76p 40.12p 36.44p 39.40p 408999
22/12/2021 39.74p 40.44p 37.86p 37.88p 795979
21/12/2021 37.96p 39.56p 37.24p 37.24p 380508
20/12/2021 39.02p 40.70p 36.94p 39.00p 281159
17/12/2021 37.74p 38.82p 36.16p 37.00p 546889
16/12/2021 38.46p 38.48p 36.40p 36.76p 507101
15/12/2021 38.02p 39.14p 36.20p 37.74p 449780
14/12/2021 38.24p 40.58p 36.42p 37.50p 385188
13/12/2021 39.56p 39.64p 37.30p 38.50p 439812

*Close Price adjusted for both dividends and splits