Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
29/12/2017 263.37p 268.40p 263.37p 267.22p 72644
28/12/2017 266.23p 266.23p 261.49p 262.68p 135351
27/12/2017 263.07p 265.84p 261.89p 264.55p 155197
22/12/2017 261.59p 270.08p 258.73p 266.92p 97617
21/12/2017 261.00p 265.84p 256.26p 262.28p 196856
20/12/2017 259.91p 263.86p 252.21p 261.79p 238948
19/12/2017 252.71p 256.76p 247.77p 253.70p 370391
18/12/2017 258.24p 259.12p 252.02p 252.71p 335030
15/12/2017 261.59p 261.59p 250.24p 252.12p 522598
14/12/2017 256.56p 259.22p 250.54p 256.36p 705504
13/12/2017 263.76p 265.58p 253.03p 256.66p 664847
12/12/2017 265.15p 269.29p 261.40p 262.18p 372243
11/12/2017 256.46p 265.94p 251.53p 265.54p 432724
08/12/2017 254.68p 262.38p 251.92p 253.70p 548561
07/12/2017 256.36p 259.62p 252.21p 257.64p 601306
06/12/2017 272.65p 276.00p 247.08p 255.67p 1152548
05/12/2017 279.85p 279.85p 271.66p 272.55p 372388
04/12/2017 277.68p 282.32p 274.72p 278.47p 356468
01/12/2017 277.58p 278.37p 271.46p 276.60p 396573
30/11/2017 278.67p 281.34p 273.24p 278.37p 542215
29/11/2017 270.97p 281.14p 269.88p 278.37p 399976
28/11/2017 262.88p 270.18p 262.88p 267.61p 246646
27/11/2017 265.44p 269.98p 261.79p 268.40p 323320
24/11/2017 276.70p 276.70p 262.97p 264.75p 333298
23/11/2017 272.85p 276.40p 269.69p 270.97p 124269
22/11/2017 275.22p 281.14p 273.24p 278.37p 485964
21/11/2017 274.62p 279.95p 273.14p 279.07p 346700
20/11/2017 271.96p 279.36p 271.96p 276.99p 281654
17/11/2017 266.33p 273.64p 265.05p 273.44p 630674
16/11/2017 266.63p 269.39p 263.86p 266.53p 508481
15/11/2017 278.18p 278.18p 266.82p 266.82p 467179
14/11/2017 272.55p 285.19p 272.55p 277.39p 530459
13/11/2017 281.34p 281.34p 273.44p 278.18p 437400
10/11/2017 283.01p 285.19p 280.64p 282.72p 371139
09/11/2017 290.32p 290.32p 281.93p 281.93p 380568
08/11/2017 292.19p 295.35p 287.07p 289.23p 446213
07/11/2017 299.01p 300.63p 292.59p 292.59p 324882
06/11/2017 306.11p 306.11p 298.91p 300.39p 324193
03/11/2017 299.99p 303.94p 298.61p 300.49p 567074
02/11/2017 307.59p 307.59p 296.44p 300.98p 508084
01/11/2017 294.07p 305.03p 287.96p 297.33p 451219
31/10/2017 299.70p 302.26p 297.21p 297.33p 279652
30/10/2017 297.43p 303.64p 295.20p 300.39p 357402
27/10/2017 313.81p 313.91p 299.70p 299.80p 482585
26/10/2017 304.53p 305.32p 301.47p 302.26p 409245
25/10/2017 307.59p 307.79p 301.87p 304.53p 338103
24/10/2017 301.37p 309.86p 301.37p 309.86p 250452
23/10/2017 308.09p 313.02p 300.88p 309.07p 623412
20/10/2017 322.40p 322.40p 303.15p 308.09p 837663
19/10/2017 313.02p 330.69p 308.78p 321.51p 1513851
18/10/2017 305.82p 306.90p 301.28p 305.32p 484216
17/10/2017 312.23p 316.97p 292.19p 304.24p 1176795
16/10/2017 338.89p 343.72p 311.94p 313.42p 1140480
13/10/2017 330.69p 344.02p 325.76p 342.64p 649697
12/10/2017 345.50p 350.44p 325.26p 326.45p 837666
11/10/2017 349.84p 352.80p 344.12p 345.50p 488762
10/10/2017 343.53p 348.56p 343.53p 345.80p 264801
09/10/2017 349.94p 353.89p 346.29p 347.18p 328912
06/10/2017 348.95p 353.40p 348.76p 350.14p 435223
05/10/2017 345.80p 351.72p 344.91p 349.65p 408386
04/10/2017 354.48p 354.48p 345.60p 347.87p 297127
03/10/2017 346.98p 354.09p 346.98p 353.20p 265152
02/10/2017 346.59p 353.40p 346.59p 350.73p 311958
29/09/2017 335.73p 349.45p 335.73p 346.68p 426202
28/09/2017 335.73p 338.59p 333.36p 338.39p 571118
27/09/2017 338.98p 339.28p 331.58p 337.01p 569485
26/09/2017 346.49p 347.97p 333.26p 335.63p 521782
25/09/2017 345.50p 349.15p 343.82p 348.36p 465300
22/09/2017 339.48p 344.41p 337.01p 343.53p 573051
21/09/2017 340.56p 350.04p 336.42p 339.28p 619781
20/09/2017 347.57p 350.73p 347.18p 350.53p 475530
19/09/2017 352.21p 353.89p 348.36p 350.83p 528496
18/09/2017 354.38p 356.36p 349.25p 352.21p 408945
15/09/2017 341.55p 352.11p 340.27p 352.11p 854127
14/09/2017 349.05p 352.31p 345.60p 345.99p 214176
13/09/2017 339.68p 352.61p 339.68p 345.80p 559844
12/09/2017 330.59p 344.22p 324.18p 341.45p 713199
11/09/2017 314.90p 326.94p 314.40p 323.98p 407891
08/09/2017 336.62p 337.41p 308.19p 315.39p 969012
07/09/2017 331.78p 343.62p 331.78p 342.54p 164789
06/09/2017 331.58p 335.73p 331.58p 335.04p 283985
05/09/2017 333.16p 340.07p 333.16p 334.84p 263782
04/09/2017 330.10p 333.16p 328.62p 332.77p 135871
01/09/2017 317.96p 330.69p 317.96p 330.69p 258706
31/08/2017 312.83p 324.57p 312.83p 322.80p 274847
30/08/2017 315.69p 320.33p 315.59p 317.96p 121293
29/08/2017 316.87p 316.87p 310.85p 314.90p 194155
25/08/2017 315.59p 316.87p 311.74p 315.59p 161605
24/08/2017 315.69p 321.12p 312.13p 315.19p 285705
23/08/2017 319.54p 320.72p 314.11p 316.18p 217824
22/08/2017 322.10p 327.53p 313.81p 317.56p 350221
21/08/2017 315.29p 328.13p 315.29p 325.36p 249231
18/08/2017 324.57p 324.97p 318.55p 323.88p 234474
17/08/2017 316.97p 327.14p 316.97p 323.09p 273852
16/08/2017 323.39p 325.76p 310.75p 323.29p 245849
15/08/2017 317.56p 322.50p 311.54p 316.77p 228369
14/08/2017 322.30p 325.26p 315.79p 322.30p 310991
11/08/2017 322.89p 322.89p 307.59p 314.90p 222784
10/08/2017 320.33p 323.09p 313.81p 315.69p 272460
09/08/2017 321.41p 324.37p 319.93p 321.12p 202739
08/08/2017 315.10p 323.19p 311.94p 322.10p 422712
07/08/2017 318.06p 320.62p 313.71p 315.69p 290282
04/08/2017 314.50p 320.72p 311.05p 317.46p 284957
03/08/2017 312.53p 315.98p 310.85p 313.32p 488718
02/08/2017 308.68p 313.42p 306.01p 309.96p 652106
01/08/2017 309.07p 309.47p 304.24p 306.01p 312953
31/07/2017 304.34p 309.77p 304.34p 308.38p 332926
28/07/2017 301.57p 308.78p 299.70p 305.92p 396098
27/07/2017 297.43p 303.25p 295.16p 301.97p 328604
26/07/2017 293.77p 298.31p 291.40p 295.85p 473264
25/07/2017 287.06p 292.19p 287.06p 291.11p 254009
24/07/2017 292.39p 293.87p 287.55p 288.54p 351731
21/07/2017 294.07p 294.07p 288.54p 292.79p 325096
20/07/2017 288.54p 296.14p 288.54p 292.19p 452054
19/07/2017 286.96p 294.27p 283.41p 289.43p 524464
18/07/2017 280.35p 289.23p 278.87p 281.24p 602923
17/07/2017 271.76p 283.41p 271.66p 283.11p 433953
14/07/2017 280.15p 282.62p 272.55p 273.83p 642932
13/07/2017 285.38p 296.14p 271.17p 281.14p 1986499
12/07/2017 293.67p 302.76p 293.67p 300.58p 483168
11/07/2017 297.03p 307.69p 294.96p 295.55p 387176
10/07/2017 303.35p 303.35p 296.14p 300.39p 270459
07/07/2017 291.31p 303.84p 291.31p 300.09p 395683
06/07/2017 305.32p 306.01p 293.58p 298.12p 573293
05/07/2017 304.24p 307.69p 299.10p 307.69p 426414
04/07/2017 301.08p 311.34p 301.08p 304.43p 255507
03/07/2017 306.01p 314.70p 304.83p 308.09p 705891
30/06/2017 312.92p 312.92p 303.55p 306.01p 2875914
29/06/2017 319.83p 319.83p 308.48p 309.47p 477576
28/06/2017 314.40p 314.40p 305.27p 312.18p 585791
27/06/2017 307.00p 312.92p 304.04p 308.24p 431372
26/06/2017 305.52p 311.20p 303.79p 308.48p 374385
23/06/2017 304.04p 307.49p 299.60p 305.27p 505590
22/06/2017 303.30p 304.53p 296.14p 302.07p 867370
21/06/2017 311.69p 311.69p 297.38p 301.08p 1225165
20/06/2017 291.70p 323.78p 291.21p 302.07p 2596120
19/06/2017 269.98p 282.32p 269.98p 281.09p 289592
16/06/2017 269.74p 272.45p 267.27p 270.72p 981266
15/06/2017 277.63p 282.51p 265.05p 268.50p 474804
14/06/2017 279.36p 287.75p 279.36p 283.31p 330855
13/06/2017 287.01p 287.01p 280.35p 281.34p 397897
12/06/2017 284.54p 285.28p 279.85p 282.82p 399061
09/06/2017 286.52p 286.52p 278.37p 284.30p 522814
08/06/2017 288.49p 288.49p 283.31p 285.04p 476506
07/06/2017 285.53p 287.01p 283.06p 284.30p 660363
06/06/2017 285.04p 285.04p 280.10p 283.06p 765689
05/06/2017 288.99p 288.99p 280.79p 284.54p 736933
02/06/2017 280.35p 286.27p 280.35p 284.79p 623017
01/06/2017 286.27p 286.52p 278.87p 280.35p 1048921
31/05/2017 280.84p 284.05p 279.11p 283.31p 925011
30/05/2017 285.53p 285.53p 271.71p 277.88p 747180
26/05/2017 274.92p 283.06p 273.44p 274.67p 877450
25/05/2017 269.24p 277.39p 267.27p 275.17p 3091856
24/05/2017 261.59p 271.71p 261.59p 270.48p 1733124
23/05/2017 263.81p 266.28p 262.33p 264.31p 365853
22/05/2017 260.36p 266.53p 259.17p 263.57p 347805
19/05/2017 261.59p 265.29p 258.88p 261.84p 199504
18/05/2017 258.38p 262.58p 256.53p 261.84p 430283
17/05/2017 256.66p 258.63p 254.68p 258.63p 835961
16/05/2017 257.15p 263.07p 256.66p 260.61p 468552
15/05/2017 266.03p 266.03p 257.89p 259.37p 506212
12/05/2017 258.88p 264.06p 258.63p 260.61p 492196
11/05/2017 266.53p 266.53p 256.41p 260.36p 1219476
10/05/2017 262.58p 265.79p 259.12p 265.79p 1493375
09/05/2017 257.89p 266.53p 257.89p 260.85p 496021
08/05/2017 258.88p 263.07p 256.04p 261.59p 707468
05/05/2017 266.53p 266.78p 257.89p 259.12p 620541
04/05/2017 263.81p 267.02p 258.14p 265.29p 3299086
03/05/2017 257.15p 263.81p 256.08p 260.61p 3057096
02/05/2017 245.06p 263.57p 240.52p 262.83p 1598883
28/04/2017 236.91p 239.38p 233.21p 235.43p 666141
27/04/2017 222.60p 238.15p 222.60p 236.91p 1734829
26/04/2017 225.07p 225.96p 220.87p 223.59p 361927
25/04/2017 228.77p 228.77p 220.87p 223.34p 468955
24/04/2017 222.11p 227.04p 222.11p 223.09p 273775
21/04/2017 224.82p 228.52p 221.86p 222.11p 471713
20/04/2017 221.12p 223.59p 218.16p 222.35p 350336
19/04/2017 214.46p 222.13p 214.46p 222.11p 538590
18/04/2017 211.25p 217.29p 210.75p 213.96p 489782
13/04/2017 206.56p 213.47p 206.55p 211.99p 519315
12/04/2017 203.84p 211.25p 202.37p 210.26p 399016
11/04/2017 204.83p 211.99p 192.25p 207.79p 955272
10/04/2017 210.01p 212.36p 207.05p 207.30p 574367
07/04/2017 204.59p 211.50p 204.59p 209.52p 458099
06/04/2017 208.53p 211.81p 207.05p 209.03p 333457
05/04/2017 211.99p 211.99p 207.49p 207.55p 266625
04/04/2017 211.00p 211.25p 207.05p 207.30p 270793
03/04/2017 212.24p 212.24p 205.82p 207.79p 488658
31/03/2017 211.00p 211.00p 199.59p 207.05p 731230

*Close Price adjusted for both dividends and splits