Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/10/2018 111.84p 118.65p 111.84p 117.47p 863233
12/10/2018 108.59p 117.17p 108.59p 115.30p 1475581
11/10/2018 125.37p 125.37p 100.29p 109.57p 5181894
10/10/2018 133.26p 138.34p 131.88p 136.72p 509393
09/10/2018 131.09p 132.38p 123.57p 131.39p 489404
08/10/2018 135.04p 138.10p 129.81p 131.09p 294892
05/10/2018 128.62p 136.52p 128.62p 135.24p 242312
04/10/2018 135.34p 136.32p 132.97p 135.14p 233564
03/10/2018 134.45p 138.59p 133.46p 134.45p 427987
02/10/2018 138.10p 139.29p 133.66p 135.24p 354415
01/10/2018 134.25p 138.47p 134.25p 138.10p 268628
28/09/2018 133.56p 137.31p 132.55p 134.94p 474726
27/09/2018 129.41p 135.53p 129.41p 134.25p 271675
26/09/2018 142.44p 142.44p 134.25p 135.73p 364431
25/09/2018 138.10p 139.50p 135.34p 136.52p 283298
24/09/2018 135.73p 141.26p 135.73p 139.19p 242771
21/09/2018 135.73p 138.69p 135.73p 137.11p 747107
20/09/2018 136.23p 140.77p 134.28p 136.03p 331016
19/09/2018 133.26p 142.74p 133.26p 138.20p 662045
18/09/2018 128.92p 137.31p 128.92p 134.45p 333048
17/09/2018 133.26p 137.90p 133.26p 135.24p 353210
14/09/2018 135.73p 137.81p 127.72p 136.42p 859968
13/09/2018 147.87p 147.87p 130.50p 136.23p 2316504
12/09/2018 155.28p 156.36p 148.96p 150.14p 1174794
11/09/2018 160.31p 166.96p 153.99p 157.05p 321336
10/09/2018 151.53p 159.92p 151.13p 159.82p 224830
07/09/2018 155.97p 161.33p 150.74p 152.02p 243206
06/09/2018 159.92p 160.41p 154.98p 158.63p 301241
05/09/2018 156.07p 160.07p 153.32p 156.07p 229921
04/09/2018 159.62p 164.75p 152.71p 153.60p 321786
03/09/2018 156.76p 160.46p 150.33p 156.56p 494297
31/08/2018 148.17p 152.02p 148.17p 149.35p 429458
30/08/2018 143.53p 150.54p 143.53p 148.86p 515240
29/08/2018 152.02p 154.28p 143.73p 146.89p 423619
28/08/2018 144.42p 153.99p 142.15p 148.96p 676010
24/08/2018 147.08p 147.08p 138.20p 140.17p 429654
23/08/2018 139.19p 142.35p 136.72p 140.67p 227696
22/08/2018 144.91p 144.91p 135.73p 138.69p 209668
21/08/2018 135.24p 138.89p 135.24p 138.20p 202047
20/08/2018 142.94p 142.94p 137.11p 138.20p 208050
17/08/2018 138.89p 139.98p 135.52p 138.69p 195088
16/08/2018 139.19p 139.19p 134.78p 136.72p 379933
15/08/2018 133.56p 136.27p 133.26p 134.94p 174921
14/08/2018 141.65p 141.65p 133.26p 135.63p 463450
13/08/2018 146.00p 146.00p 136.62p 138.20p 309481
10/08/2018 147.18p 147.18p 138.30p 139.09p 396896
09/08/2018 147.87p 147.87p 143.14p 143.14p 172493
08/08/2018 145.21p 145.80p 142.05p 145.41p 358796
07/08/2018 140.57p 145.70p 137.11p 144.12p 389008
06/08/2018 147.28p 150.24p 137.11p 140.37p 629134
03/08/2018 144.81p 149.45p 144.79p 146.79p 447546
02/08/2018 144.81p 146.29p 140.77p 145.01p 462862
01/08/2018 143.14p 144.12p 140.67p 143.53p 250492
31/07/2018 148.17p 152.51p 143.12p 143.33p 576591
30/07/2018 149.45p 149.46p 143.35p 146.59p 449520
27/07/2018 145.21p 147.66p 144.12p 146.29p 517473
26/07/2018 148.47p 151.01p 142.79p 144.12p 666524
25/07/2018 155.47p 155.47p 146.99p 148.27p 284354
24/07/2018 155.28p 158.19p 152.57p 153.01p 193985
23/07/2018 154.29p 156.01p 151.82p 152.91p 280749
20/07/2018 153.80p 156.46p 149.45p 155.28p 286746
19/07/2018 154.78p 157.35p 151.72p 153.60p 898524
18/07/2018 160.21p 160.61p 153.90p 153.90p 294442
17/07/2018 161.79p 162.38p 157.94p 159.72p 434423
16/07/2018 162.48p 164.00p 158.73p 160.71p 218470
13/07/2018 160.90p 163.63p 160.74p 163.17p 230491
12/07/2018 165.64p 165.64p 158.93p 159.23p 389608
11/07/2018 168.80p 168.80p 163.35p 164.26p 429480
10/07/2018 162.29p 168.80p 160.90p 167.42p 485548
09/07/2018 161.79p 165.05p 159.42p 162.19p 500550
06/07/2018 169.99p 171.47p 160.61p 162.48p 594988
05/07/2018 165.45p 172.55p 158.63p 170.78p 1166058
04/07/2018 168.51p 170.58p 165.35p 170.18p 579029
03/07/2018 171.66p 171.66p 166.33p 169.69p 390248
02/07/2018 167.12p 170.28p 166.63p 169.10p 344144
29/06/2018 171.07p 172.96p 165.84p 167.12p 478489
28/06/2018 169.39p 171.57p 165.15p 166.43p 615683
27/06/2018 172.26p 176.11p 167.98p 171.47p 460911
26/06/2018 176.90p 176.90p 169.39p 171.07p 999447
25/06/2018 179.36p 181.63p 171.47p 175.32p 620439
22/06/2018 167.52p 180.55p 167.52p 180.55p 1443767
21/06/2018 176.99p 179.11p 170.38p 170.97p 637092
20/06/2018 177.69p 180.15p 172.55p 176.90p 625980
19/06/2018 182.23p 184.40p 175.71p 176.50p 616666
18/06/2018 180.25p 184.99p 180.25p 184.00p 341532
15/06/2018 180.15p 183.06p 177.69p 180.05p 954229
14/06/2018 193.08p 199.40p 176.80p 180.45p 2167631
13/06/2018 196.84p 196.84p 192.39p 195.16p 280320
12/06/2018 197.03p 198.61p 192.49p 195.45p 318589
11/06/2018 196.93p 198.99p 193.28p 197.13p 307005
08/06/2018 196.54p 197.52p 191.41p 194.57p 451432
07/06/2018 196.44p 200.59p 195.55p 195.95p 256403
06/06/2018 201.18p 202.17p 199.40p 201.18p 381685
05/06/2018 209.87p 210.85p 200.39p 200.39p 368404
04/06/2018 209.08p 212.74p 207.30p 209.08p 301442
01/06/2018 206.12p 208.54p 203.35p 206.90p 485713
31/05/2018 203.35p 206.31p 201.97p 204.34p 270155
30/05/2018 204.73p 206.82p 200.78p 202.56p 250421
29/05/2018 203.75p 203.94p 196.64p 203.94p 411687
25/05/2018 203.75p 204.73p 200.98p 203.15p 500954
24/05/2018 201.38p 206.90p 201.38p 202.96p 317137
23/05/2018 209.67p 215.99p 204.34p 204.34p 438093
22/05/2018 208.88p 210.46p 203.75p 210.06p 430146
21/05/2018 207.50p 207.50p 203.15p 204.93p 408479
18/05/2018 213.03p 213.03p 201.38p 205.33p 309416
17/05/2018 207.10p 210.66p 198.61p 208.29p 489529
16/05/2018 206.51p 206.51p 200.39p 202.36p 375545
15/05/2018 201.77p 205.33p 201.57p 202.56p 509220
14/05/2018 195.65p 203.55p 195.65p 202.36p 511742
11/05/2018 195.45p 201.77p 194.37p 199.60p 785411
10/05/2018 197.23p 201.38p 193.87p 195.75p 313966
09/05/2018 190.91p 199.29p 190.12p 197.03p 603595
08/05/2018 187.56p 197.03p 187.56p 190.52p 682826
04/05/2018 196.15p 196.15p 188.05p 190.52p 711619
03/05/2018 200.59p 200.59p 190.81p 191.41p 513795
02/05/2018 210.26p 210.26p 194.96p 194.96p 672767
01/05/2018 204.14p 205.72p 201.97p 204.54p 607381
30/04/2018 207.30p 212.63p 200.39p 201.97p 885380
27/04/2018 208.29p 215.79p 202.97p 213.03p 621613
26/04/2018 190.52p 210.06p 181.83p 207.69p 1417464
25/04/2018 193.97p 193.97p 187.95p 191.41p 468214
24/04/2018 202.36p 202.96p 190.91p 191.41p 597020
23/04/2018 204.34p 209.67p 200.78p 203.35p 344770
20/04/2018 199.99p 206.12p 191.80p 204.34p 484241
19/04/2018 198.42p 198.42p 193.87p 196.44p 326943
18/04/2018 194.17p 197.83p 191.90p 197.63p 664426
17/04/2018 187.95p 196.44p 185.72p 194.07p 536518
16/04/2018 188.45p 191.51p 184.50p 186.67p 379316
13/04/2018 191.80p 193.97p 187.56p 188.74p 834625
12/04/2018 180.75p 194.96p 180.75p 193.48p 534757
11/04/2018 185.48p 186.17p 182.72p 183.61p 357560
10/04/2018 175.91p 186.47p 175.91p 182.92p 257357
09/04/2018 181.63p 185.78p 178.48p 180.94p 219390
06/04/2018 178.67p 183.21p 176.40p 181.34p 225423
05/04/2018 174.72p 179.66p 172.65p 178.57p 1893050
04/04/2018 171.27p 172.26p 168.31p 170.78p 535292
03/04/2018 173.93p 173.93p 166.43p 169.20p 568304
29/03/2018 170.28p 176.70p 170.08p 174.23p 462194
28/03/2018 168.31p 171.17p 166.79p 170.38p 518053
27/03/2018 170.78p 172.49p 167.91p 168.80p 234763
26/03/2018 172.55p 173.44p 168.70p 168.90p 273569
23/03/2018 165.54p 173.34p 161.69p 169.79p 910412
22/03/2018 172.95p 174.13p 162.58p 165.84p 747601
21/03/2018 184.89p 184.99p 172.66p 173.54p 368689
20/03/2018 182.33p 188.84p 182.03p 185.78p 715411
19/03/2018 180.35p 184.18p 180.08p 182.03p 337687
16/03/2018 187.16p 187.80p 178.87p 180.05p 2963816
15/03/2018 187.85p 188.94p 186.17p 187.46p 335254
14/03/2018 187.95p 191.21p 186.78p 187.85p 378346
13/03/2018 191.80p 192.30p 186.47p 187.75p 248834
12/03/2018 190.12p 194.18p 189.43p 191.51p 416465
09/03/2018 196.24p 197.63p 190.22p 190.52p 152289
08/03/2018 200.39p 201.18p 196.64p 197.43p 327313
07/03/2018 195.85p 199.99p 194.07p 199.99p 333992
06/03/2018 196.74p 199.60p 193.48p 195.65p 626186
05/03/2018 186.87p 198.61p 184.99p 197.33p 619774
02/03/2018 187.66p 188.35p 183.21p 185.78p 617018
01/03/2018 188.45p 192.10p 184.89p 187.56p 784242
28/02/2018 199.60p 199.60p 187.95p 188.05p 977045
27/02/2018 200.39p 203.35p 198.42p 199.21p 941554
26/02/2018 197.63p 204.14p 197.63p 199.40p 472443
23/02/2018 198.22p 200.78p 196.93p 199.99p 186398
22/02/2018 198.22p 199.40p 193.87p 197.43p 536354
21/02/2018 194.57p 200.39p 193.78p 198.22p 431479
20/02/2018 196.74p 199.80p 192.10p 194.76p 616510
19/02/2018 188.25p 197.63p 186.87p 196.44p 908907
16/02/2018 190.72p 192.89p 185.78p 186.57p 664312
15/02/2018 203.55p 206.51p 188.54p 190.52p 1102477
14/02/2018 202.76p 207.30p 202.56p 202.76p 495728
13/02/2018 197.43p 203.15p 193.68p 202.56p 546441
12/02/2018 197.33p 199.40p 193.68p 197.13p 460144
09/02/2018 195.95p 199.40p 193.18p 197.43p 469278
08/02/2018 200.19p 203.55p 195.06p 195.55p 395256
07/02/2018 199.40p 205.92p 197.13p 200.19p 649341
06/02/2018 195.06p 201.38p 189.33p 198.81p 614620
05/02/2018 197.03p 200.19p 195.06p 197.43p 513506
02/02/2018 198.61p 202.36p 197.80p 199.99p 575337
01/02/2018 197.43p 204.73p 196.25p 198.81p 608115
31/01/2018 206.51p 209.04p 198.35p 198.61p 805847
30/01/2018 203.94p 212.24p 202.76p 206.51p 886709
29/01/2018 211.84p 211.84p 200.19p 204.34p 1145411
26/01/2018 219.94p 223.49p 210.66p 210.85p 1143679
25/01/2018 222.30p 222.30p 216.53p 220.13p 1085476
24/01/2018 227.63p 233.76p 219.34p 222.30p 1543446
23/01/2018 264.55p 264.55p 224.87p 228.42p 4620804
22/01/2018 269.29p 278.77p 267.54p 275.22p 344232
19/01/2018 269.29p 269.88p 261.99p 265.94p 392026
18/01/2018 273.04p 274.62p 266.53p 268.50p 283883
17/01/2018 281.14p 282.39p 271.66p 272.65p 204393
16/01/2018 286.67p 288.44p 279.95p 280.74p 341777
15/01/2018 285.48p 293.97p 279.36p 287.26p 435713
12/01/2018 274.62p 286.47p 274.62p 283.70p 295678
11/01/2018 278.97p 286.27p 274.62p 278.18p 355603
10/01/2018 287.06p 287.06p 278.37p 279.56p 274516
09/01/2018 281.34p 285.13p 279.56p 282.32p 217369
08/01/2018 283.51p 283.51p 274.62p 279.36p 255427
05/01/2018 280.35p 281.53p 275.41p 280.55p 427144
04/01/2018 280.94p 284.89p 276.40p 280.94p 705032
03/01/2018 266.53p 282.52p 266.53p 282.13p 884581
02/01/2018 273.44p 273.44p 260.49p 263.17p 134997

*Close Price adjusted for both dividends and splits