Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/05/2020 17.29p 19.57p 17.26p 18.14p 1548192
14/05/2020 19.55p 19.88p 16.80p 17.85p 1200763
13/05/2020 18.76p 19.69p 17.95p 18.60p 1083422
12/05/2020 19.31p 20.53p 19.05p 19.45p 1164359
11/05/2020 22.70p 22.70p 19.33p 19.74p 4136671
07/05/2020 23.44p 24.43p 21.80p 22.36p 1197406
06/05/2020 23.69p 24.48p 22.21p 22.80p 634382
05/05/2020 23.79p 25.57p 22.21p 23.64p 1135945
04/05/2020 23.00p 25.22p 22.21p 23.35p 1042118
01/05/2020 24.68p 25.12p 23.00p 23.69p 1229639
30/04/2020 27.84p 29.61p 21.81p 24.23p 4757316
29/04/2020 25.17p 29.61p 24.20p 27.54p 7377162
28/04/2020 21.57p 25.17p 21.22p 25.17p 2581288
27/04/2020 20.38p 22.48p 18.78p 20.38p 2447878
24/04/2020 18.95p 19.84p 17.19p 19.74p 1440088
23/04/2020 15.56p 19.84p 15.56p 19.55p 1638025
22/04/2020 15.68p 16.82p 14.82p 16.03p 942729
21/04/2020 17.27p 17.41p 14.61p 15.22p 1248522
20/04/2020 16.88p 17.29p 15.79p 15.99p 3045103
17/04/2020 17.27p 18.75p 14.83p 16.11p 1669862
16/04/2020 17.26p 18.26p 15.81p 16.70p 2741672
15/04/2020 19.35p 19.82p 16.09p 16.56p 1530036
14/04/2020 19.47p 22.29p 17.77p 17.89p 3520487
09/04/2020 19.74p 19.74p 17.77p 18.14p 1805779
08/04/2020 19.35p 22.70p 17.96p 18.76p 3941510
07/04/2020 15.60p 25.97p 12.99p 18.85p 12245763
06/04/2020 10.42p 14.55p 9.91p 14.55p 4832410
03/04/2020 12.87p 13.88p 9.89p 9.91p 4951875
02/04/2020 12.85p 13.46p 12.34p 12.48p 805876
01/04/2020 14.95p 15.43p 12.75p 13.82p 755475
31/03/2020 14.66p 15.98p 14.00p 14.51p 853933
30/03/2020 15.13p 16.78p 13.67p 14.21p 2290015
27/03/2020 18.21p 19.18p 14.38p 14.41p 1361901
26/03/2020 18.37p 19.73p 17.54p 17.67p 405988
25/03/2020 18.76p 20.18p 16.37p 18.36p 1225618
24/03/2020 18.76p 21.34p 15.12p 16.29p 1319144
23/03/2020 23.95p 25.65p 16.18p 18.56p 982833
20/03/2020 24.68p 31.17p 22.02p 26.40p 1038159
19/03/2020 23.69p 24.82p 22.35p 23.69p 494148
18/03/2020 26.65p 26.65p 22.56p 24.42p 979188
17/03/2020 28.67p 29.50p 24.60p 26.53p 727710
16/03/2020 36.74p 38.48p 28.63p 29.52p 705779
13/03/2020 38.28p 44.32p 37.51p 38.26p 373848
12/03/2020 38.70p 41.93p 35.75p 39.03p 1115595
11/03/2020 45.15p 45.15p 41.05p 42.33p 287422
10/03/2020 42.17p 46.28p 42.06p 43.43p 340744
09/03/2020 48.88p 49.58p 42.45p 43.47p 524150
06/03/2020 52.37p 52.37p 45.98p 47.88p 384314
05/03/2020 57.06p 57.90p 49.36p 49.51p 570631
04/03/2020 54.29p 56.23p 53.13p 53.80p 235649
03/03/2020 59.23p 59.23p 55.23p 56.12p 493283
02/03/2020 58.19p 59.87p 55.69p 56.32p 437020
28/02/2020 60.61p 63.25p 52.66p 56.76p 951458
27/02/2020 66.78p 68.19p 57.90p 59.82p 1229142
26/02/2020 65.15p 68.11p 62.34p 63.52p 318789
25/02/2020 66.48p 70.98p 65.15p 65.15p 213550
24/02/2020 65.20p 70.93p 65.20p 68.31p 318663
21/02/2020 69.20p 70.43p 67.22p 69.00p 538194
20/02/2020 71.22p 71.76p 66.83p 67.96p 214111
19/02/2020 68.61p 68.77p 67.13p 68.61p 438511
18/02/2020 68.75p 70.58p 67.29p 68.61p 216046
17/02/2020 72.90p 72.90p 69.10p 70.09p 353901
14/02/2020 69.15p 74.63p 69.15p 71.07p 271563
13/02/2020 70.04p 72.95p 70.04p 72.06p 243119
12/02/2020 74.13p 74.58p 70.09p 73.05p 367914
11/02/2020 72.06p 72.94p 69.10p 71.07p 393313
10/02/2020 72.06p 75.03p 71.57p 72.80p 485860
07/02/2020 78.97p 78.97p 70.22p 73.64p 349608
06/02/2020 80.95p 80.95p 74.38p 75.91p 564992
05/02/2020 81.24p 81.29p 73.39p 79.46p 2106634
04/02/2020 80.25p 80.97p 77.49p 77.98p 329513
03/02/2020 81.44p 82.57p 77.00p 77.54p 555481
31/01/2020 85.88p 85.88p 80.90p 80.90p 386474
30/01/2020 88.84p 90.82p 82.92p 83.07p 772342
29/01/2020 92.20p 92.20p 86.13p 86.37p 688769
28/01/2020 91.31p 91.34p 89.09p 89.14p 192082
27/01/2020 92.45p 92.79p 87.31p 88.84p 232795
24/01/2020 92.69p 92.79p 89.88p 90.37p 178779
23/01/2020 94.77p 94.77p 89.34p 91.66p 224492
22/01/2020 92.00p 95.78p 87.36p 92.15p 360592
21/01/2020 98.66p 102.05p 93.78p 94.42p 712431
20/01/2020 103.65p 106.09p 98.02p 98.02p 827430
17/01/2020 109.38p 109.38p 99.80p 106.51p 875802
16/01/2020 113.52p 113.52p 102.07p 104.83p 3543512
15/01/2020 147.78p 147.78p 137.20p 140.08p 139013
14/01/2020 141.75p 149.75p 139.09p 141.16p 149436
13/01/2020 150.93p 150.93p 140.17p 141.65p 145572
10/01/2020 146.99p 149.55p 137.21p 143.73p 146835
09/01/2020 152.41p 152.41p 145.41p 145.41p 174047
08/01/2020 152.02p 152.51p 145.00p 146.10p 75650
07/01/2020 151.03p 152.81p 144.68p 150.93p 258615
06/01/2020 151.43p 154.59p 143.14p 146.79p 163582
03/01/2020 150.54p 156.36p 148.86p 150.54p 173439
02/01/2020 157.94p 161.42p 156.15p 157.55p 155820
31/12/2019 161.79p 161.79p 154.60p 160.71p 197249
30/12/2019 151.82p 158.63p 149.06p 157.94p 312495
27/12/2019 151.13p 157.84p 144.32p 148.86p 113461
24/12/2019 145.80p 154.88p 139.58p 145.01p 31387
23/12/2019 151.33p 151.33p 142.25p 146.10p 165126
20/12/2019 146.89p 148.66p 141.26p 141.26p 358469
19/12/2019 144.91p 145.50p 140.17p 144.42p 203637
18/12/2019 145.90p 147.38p 139.88p 145.90p 160488
17/12/2019 140.67p 145.90p 137.76p 145.90p 168707
16/12/2019 139.58p 146.69p 137.06p 143.53p 391255
13/12/2019 127.34p 136.59p 126.35p 136.03p 518371
12/12/2019 122.50p 123.89p 118.26p 120.23p 158265
11/12/2019 120.53p 126.58p 116.78p 116.98p 263561
10/12/2019 125.37p 125.37p 118.65p 121.12p 136156
09/12/2019 120.92p 122.41p 118.85p 119.74p 1185667
06/12/2019 127.14p 127.14p 119.44p 120.43p 1634715
05/12/2019 123.39p 123.39p 119.05p 121.42p 258411
04/12/2019 118.46p 121.52p 118.46p 121.52p 262821
03/12/2019 124.68p 124.96p 116.48p 118.46p 181628
02/12/2019 130.60p 131.32p 120.53p 122.01p 137891
29/11/2019 136.52p 136.52p 124.37p 126.45p 260700
28/11/2019 132.28p 133.76p 127.34p 132.28p 142396
27/11/2019 127.34p 129.81p 122.76p 128.33p 148920
26/11/2019 119.15p 123.29p 117.77p 122.31p 99571
25/11/2019 123.69p 123.69p 116.48p 119.44p 157637
22/11/2019 126.06p 126.06p 116.02p 117.86p 26211
21/11/2019 117.96p 122.60p 112.63p 120.43p 225183
20/11/2019 118.46p 119.92p 113.92p 113.92p 7616
19/11/2019 118.56p 123.39p 115.50p 118.65p 66649
18/11/2019 115.89p 116.68p 114.61p 115.59p 58012
15/11/2019 118.46p 118.46p 115.69p 116.29p 45885
14/11/2019 118.16p 118.36p 114.61p 115.50p 47989
13/11/2019 117.27p 121.87p 114.11p 115.40p 72997
12/11/2019 120.92p 120.92p 112.14p 116.38p 96103
11/11/2019 123.20p 127.55p 114.21p 117.47p 158257
08/11/2019 118.85p 122.60p 118.46p 120.43p 61064
07/11/2019 119.35p 121.02p 117.20p 119.44p 87180
06/11/2019 123.20p 123.99p 116.29p 119.35p 70845
05/11/2019 121.02p 127.34p 117.47p 119.05p 553550
04/11/2019 127.34p 127.34p 118.36p 120.63p 75995
01/11/2019 128.33p 128.33p 121.52p 121.52p 123994
31/10/2019 126.55p 127.84p 123.59p 123.59p 99706
30/10/2019 130.70p 130.70p 123.99p 128.23p 105164
29/10/2019 127.54p 127.54p 122.31p 126.75p 97563
28/10/2019 122.01p 126.55p 121.31p 126.55p 118885
25/10/2019 124.58p 131.39p 120.92p 124.18p 110148
24/10/2019 122.41p 127.74p 121.12p 127.14p 228552
23/10/2019 123.39p 123.39p 116.68p 120.73p 256290
22/10/2019 128.33p 128.33p 120.43p 121.22p 160822
21/10/2019 125.47p 125.47p 120.43p 123.39p 134576
18/10/2019 114.41p 124.58p 114.41p 121.52p 358549
17/10/2019 119.54p 121.44p 117.07p 118.46p 325664
16/10/2019 118.46p 119.20p 114.51p 117.08p 412030
15/10/2019 117.47p 123.29p 113.72p 115.69p 412427
14/10/2019 112.44p 114.90p 107.96p 114.41p 226230
11/10/2019 105.62p 109.95p 104.83p 108.59p 606065
10/10/2019 99.70p 112.78p 99.70p 105.62p 2220440
09/10/2019 104.54p 104.54p 98.71p 98.71p 124253
08/10/2019 106.51p 107.50p 103.65p 104.14p 90447
07/10/2019 111.05p 112.09p 105.43p 108.29p 99462
04/10/2019 113.03p 114.41p 111.05p 111.74p 141347
03/10/2019 108.59p 114.31p 105.43p 112.34p 215444
02/10/2019 111.05p 111.45p 107.31p 108.88p 113099
01/10/2019 109.67p 111.05p 107.89p 111.05p 15039
30/09/2019 108.88p 113.42p 108.88p 110.56p 178557
27/09/2019 106.12p 109.38p 106.00p 108.59p 59021
26/09/2019 108.88p 110.56p 108.04p 108.39p 32908
25/09/2019 105.62p 110.56p 105.62p 109.57p 85980
24/09/2019 108.78p 109.97p 106.02p 106.51p 55323
23/09/2019 105.33p 110.56p 105.33p 109.87p 37111
20/09/2019 106.61p 110.76p 106.61p 109.87p 237971
19/09/2019 109.57p 112.04p 109.47p 110.86p 152892
18/09/2019 109.57p 110.56p 108.39p 110.56p 146824
17/09/2019 109.57p 110.46p 108.49p 109.57p 161147
16/09/2019 106.61p 110.36p 105.44p 109.57p 196980
13/09/2019 106.02p 108.39p 105.48p 106.91p 103434
12/09/2019 102.47p 107.01p 98.07p 106.61p 385498
11/09/2019 102.47p 112.14p 102.47p 109.08p 133757
10/09/2019 105.13p 106.71p 102.66p 104.64p 369207
09/09/2019 105.72p 106.12p 101.28p 102.37p 90059
06/09/2019 106.91p 107.10p 105.33p 106.12p 66793
05/09/2019 108.09p 109.24p 104.74p 105.62p 47494
04/09/2019 105.92p 110.56p 105.03p 109.08p 99876
03/09/2019 104.44p 104.64p 101.28p 102.76p 107114
02/09/2019 108.39p 108.82p 103.75p 104.54p 54411
30/08/2019 106.91p 110.56p 106.41p 106.41p 159001
29/08/2019 109.18p 112.53p 108.98p 111.84p 783068
28/08/2019 102.27p 109.67p 102.27p 108.59p 380227
27/08/2019 106.61p 108.59p 101.77p 104.64p 144533
23/08/2019 106.51p 106.91p 104.99p 106.91p 30392
22/08/2019 104.83p 108.59p 104.83p 108.19p 55965
21/08/2019 105.13p 107.10p 102.82p 107.10p 61388
20/08/2019 105.03p 109.38p 104.87p 107.10p 143201
19/08/2019 109.38p 109.87p 106.07p 106.91p 68341
16/08/2019 107.50p 107.80p 103.06p 107.40p 118368
15/08/2019 106.61p 109.82p 103.85p 104.64p 83786
14/08/2019 110.46p 115.10p 107.60p 109.47p 64900
13/08/2019 110.07p 113.13p 109.97p 110.95p 93302
12/08/2019 115.40p 115.40p 111.31p 113.13p 191349
09/08/2019 118.46p 118.65p 113.62p 115.50p 78820
08/08/2019 117.86p 117.86p 114.61p 115.50p 43944
07/08/2019 118.75p 118.75p 113.92p 114.51p 95597
06/08/2019 115.40p 118.46p 111.16p 117.67p 139629
05/08/2019 119.54p 121.22p 113.85p 115.59p 82204
02/08/2019 119.05p 120.04p 113.32p 113.32p 57146
01/08/2019 126.06p 126.06p 118.16p 118.26p 276554

*Close Price adjusted for both dividends and splits