Brooks Macdonald Group (BRK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brooks Macdonald Group

Date Open High Low Close* Volume
05/11/2018 1,880.00p 1,880.00p 1,730.00p 1,805.00p 3864
02/11/2018 1,845.00p 1,845.00p 1,720.00p 1,845.00p 2087
01/11/2018 1,775.00p 1,795.00p 1,720.00p 1,757.50p 60860
31/10/2018 1,785.00p 1,831.25p 1,720.00p 1,782.50p 66761
30/10/2018 1,831.25p 1,845.00p 1,720.00p 1,762.50p 860
29/10/2018 1,831.25p 1,845.00p 1,720.00p 1,782.50p 761
26/10/2018 1,800.00p 1,820.00p 1,767.50p 1,767.50p 558
25/10/2018 1,746.25p 1,795.00p 1,745.00p 1,755.00p 2346
24/10/2018 1,749.00p 1,832.76p 1,720.00p 1,757.50p 74956
23/10/2018 1,820.00p 1,846.94p 1,800.00p 1,812.50p 17135
22/10/2018 1,870.00p 1,870.00p 1,820.00p 1,867.50p 323
19/10/2018 1,820.00p 1,862.50p 1,820.00p 1,862.50p 9553
18/10/2018 1,800.00p 1,867.50p 1,800.00p 1,867.50p 7787
17/10/2018 1,790.00p 1,825.00p 1,790.00p 1,805.00p 6518
16/10/2018 1,820.00p 1,820.00p 1,792.07p 1,802.50p 2347
15/10/2018 1,821.40p 1,821.40p 1,750.00p 1,812.50p 2588
12/10/2018 1,800.00p 1,837.00p 1,775.00p 1,822.50p 3740
11/10/2018 1,800.00p 1,845.00p 1,766.00p 1,822.50p 3099
10/10/2018 1,900.00p 1,920.00p 1,800.00p 1,837.50p 1999
09/10/2018 1,950.00p 1,988.75p 1,901.80p 1,910.00p 1758
08/10/2018 1,980.00p 2,007.50p 1,955.00p 2,007.50p 2248
05/10/2018 2,015.00p 2,015.00p 1,935.00p 1,997.50p 1568
04/10/2018 1,955.00p 2,020.00p 1,935.00p 1,997.50p 847
03/10/2018 2,000.00p 2,030.00p 1,935.00p 1,992.50p 70902
02/10/2018 1,980.00p 2,037.50p 1,980.00p 2,015.00p 2020
01/10/2018 1,995.00p 2,042.50p 1,970.00p 2,025.00p 105309
28/09/2018 2,001.60p 2,045.00p 1,975.00p 2,022.50p 457
27/09/2018 1,980.00p 2,050.00p 1,975.00p 2,022.50p 7675
26/09/2018 2,037.00p 2,055.00p 2,010.00p 2,055.00p 1267
25/09/2018 2,047.00p 2,050.00p 1,930.00p 2,050.00p 12335
24/09/2018 2,044.50p 2,047.50p 1,915.00p 2,012.50p 5398
21/09/2018 2,010.00p 2,049.20p 1,905.00p 2,000.00p 10445
20/09/2018 2,020.00p 2,114.50p 1,950.00p 2,000.00p 8971
19/09/2018 2,070.00p 2,110.00p 2,020.00p 2,065.00p 4243
18/09/2018 2,150.00p 2,189.90p 2,070.00p 2,070.00p 3387
17/09/2018 2,200.00p 2,204.50p 2,150.00p 2,195.00p 1553
14/09/2018 2,090.00p 2,178.00p 2,068.00p 2,150.00p 5660
13/09/2018 2,085.00p 2,085.00p 2,050.00p 2,075.00p 779
12/09/2018 2,085.00p 2,100.00p 2,065.00p 2,075.00p 1622
11/09/2018 2,099.00p 2,099.00p 2,064.70p 2,085.00p 2687
10/09/2018 2,130.00p 2,200.00p 2,085.20p 2,095.00p 4217
07/09/2018 2,060.00p 2,140.00p 2,060.00p 2,115.00p 3217
06/09/2018 2,140.00p 2,224.00p 2,100.00p 2,135.00p 7598
05/09/2018 2,120.00p 2,144.34p 2,050.00p 2,080.00p 4318
04/09/2018 2,110.00p 2,142.01p 2,033.00p 2,057.50p 5012
03/09/2018 2,100.00p 2,141.75p 1,985.00p 2,075.00p 4884
31/08/2018 2,000.00p 2,096.50p 1,955.00p 2,065.00p 11357
30/08/2018 2,000.00p 2,100.00p 1,970.75p 1,992.50p 3540
29/08/2018 1,915.00p 2,080.00p 1,870.00p 2,025.00p 20935
28/08/2018 1,900.00p 1,900.00p 1,810.00p 1,870.00p 1837
24/08/2018 1,800.00p 1,877.00p 1,800.00p 1,852.50p 5882
23/08/2018 1,815.00p 1,870.00p 1,805.00p 1,842.50p 2040
22/08/2018 1,885.00p 1,885.00p 1,800.00p 1,850.00p 2100
21/08/2018 1,837.00p 1,837.00p 1,785.00p 1,835.00p 3493
20/08/2018 1,800.00p 1,865.00p 1,780.00p 1,832.50p 1664
17/08/2018 1,770.00p 1,870.00p 1,760.00p 1,817.50p 2488
16/08/2018 1,823.00p 1,823.00p 1,760.00p 1,802.50p 2660
15/08/2018 1,780.00p 1,815.12p 1,750.00p 1,805.00p 1053
14/08/2018 1,780.00p 1,823.45p 1,775.00p 1,805.00p 1744
13/08/2018 1,800.00p 1,818.45p 1,765.00p 1,802.50p 3503
10/08/2018 1,777.00p 1,795.00p 1,755.00p 1,775.00p 419
09/08/2018 1,775.00p 1,880.00p 1,755.00p 1,760.00p 2790
08/08/2018 1,755.00p 1,875.00p 1,752.75p 1,795.00p 3474
07/08/2018 1,895.00p 1,895.00p 1,765.00p 1,830.00p 1541
06/08/2018 1,810.26p 1,844.00p 1,790.00p 1,842.50p 13171
03/08/2018 1,790.00p 1,837.50p 1,780.00p 1,837.50p 7508
02/08/2018 1,800.00p 1,842.50p 1,782.63p 1,842.50p 13172
01/08/2018 1,818.00p 1,847.50p 1,800.00p 1,847.50p 1825
31/07/2018 1,847.50p 1,855.00p 1,815.00p 1,855.00p 2927
30/07/2018 1,800.00p 1,847.50p 1,800.00p 1,847.50p 3994
27/07/2018 1,849.10p 1,852.50p 1,810.00p 1,852.50p 417
26/07/2018 1,850.00p 1,895.00p 1,800.00p 1,825.00p 5706
25/07/2018 1,775.00p 1,840.00p 1,770.00p 1,790.00p 1902
24/07/2018 1,765.00p 1,790.00p 1,760.00p 1,777.50p 1719
23/07/2018 1,770.00p 1,800.00p 1,760.00p 1,777.50p 1444
20/07/2018 1,760.00p 1,810.00p 1,760.00p 1,810.00p 3467
19/07/2018 1,820.00p 1,820.00p 1,770.00p 1,795.00p 1803
18/07/2018 1,860.00p 1,876.50p 1,820.00p 1,875.00p 1900
17/07/2018 1,900.00p 1,927.50p 1,880.00p 1,885.00p 4570
16/07/2018 1,944.00p 1,980.00p 1,900.00p 1,940.00p 609
13/07/2018 1,955.00p 1,955.00p 1,900.00p 1,950.00p 757
12/07/2018 1,964.00p 1,964.00p 1,920.00p 1,940.00p 1025
11/07/2018 1,920.00p 1,960.00p 1,920.00p 1,940.00p 980
10/07/2018 1,930.00p 1,979.00p 1,900.00p 1,900.00p 1505
09/07/2018 1,950.00p 1,984.50p 1,944.70p 1,975.00p 2174
06/07/2018 1,999.00p 1,999.00p 1,950.00p 1,975.00p 2635
05/07/2018 1,950.00p 2,000.00p 1,950.00p 2,000.00p 1216
04/07/2018 2,030.00p 2,030.00p 1,930.00p 1,990.00p 1438
03/07/2018 1,950.00p 2,001.50p 1,935.00p 1,982.50p 556
02/07/2018 1,980.00p 2,010.00p 1,935.00p 1,965.00p 2870
29/06/2018 1,948.65p 2,030.00p 1,935.00p 1,982.50p 1243
28/06/2018 1,980.00p 2,005.75p 1,954.95p 1,982.50p 7605
27/06/2018 1,982.50p 2,002.50p 1,935.00p 2,002.50p 3104
26/06/2018 1,985.00p 2,016.50p 1,985.00p 2,007.50p 864
25/06/2018 2,000.00p 2,040.00p 1,980.00p 1,997.50p 8518
22/06/2018 2,061.00p 2,061.00p 2,010.00p 2,045.00p 861
21/06/2018 2,035.00p 2,080.00p 2,000.00p 2,040.00p 3291
20/06/2018 2,050.00p 2,050.00p 1,974.95p 2,012.50p 1321
19/06/2018 2,015.00p 2,050.00p 2,000.00p 2,025.00p 50916
18/06/2018 1,965.00p 2,024.50p 1,965.00p 2,007.50p 1410
15/06/2018 2,030.00p 2,030.00p 1,951.93p 2,002.50p 926
14/06/2018 2,000.00p 2,007.00p 1,977.50p 2,000.00p 3942
13/06/2018 1,990.00p 2,007.50p 1,955.00p 1,990.00p 2708
12/06/2018 2,000.00p 2,000.00p 1,955.00p 1,985.00p 474
11/06/2018 2,000.00p 2,000.00p 1,950.00p 1,972.50p 5164
08/06/2018 1,995.00p 1,997.50p 1,940.00p 1,970.00p 1078
07/06/2018 2,000.00p 2,000.00p 1,937.00p 1,972.50p 109263
06/06/2018 1,930.00p 1,970.00p 1,930.00p 1,965.00p 703
05/06/2018 1,950.00p 1,950.00p 1,930.00p 1,940.00p 854
04/06/2018 1,934.50p 1,970.00p 1,934.50p 1,952.50p 3111
01/06/2018 1,970.00p 1,970.00p 1,952.50p 1,952.50p 253
31/05/2018 1,950.00p 1,975.00p 1,930.00p 1,952.50p 1302
30/05/2018 1,905.00p 1,978.00p 1,850.00p 1,880.00p 18522
29/05/2018 1,950.00p 1,975.00p 1,950.00p 1,975.00p 110
25/05/2018 1,978.00p 1,978.00p 1,940.00p 1,970.00p 575
24/05/2018 2,000.00p 2,000.00p 1,955.00p 1,980.00p 2216
23/05/2018 1,950.00p 2,000.00p 1,930.00p 1,965.00p 2421
22/05/2018 1,957.50p 2,000.00p 1,947.50p 1,967.50p 863
21/05/2018 1,900.00p 1,965.00p 1,900.00p 1,965.00p 2119
18/05/2018 1,905.65p 1,966.75p 1,900.00p 1,925.00p 1199
17/05/2018 1,966.75p 1,966.75p 1,905.00p 1,937.50p 2245
16/05/2018 1,925.00p 1,970.00p 1,905.00p 1,935.00p 1183
15/05/2018 1,930.00p 1,959.00p 1,900.00p 1,915.00p 3200
14/05/2018 1,970.00p 1,970.00p 1,910.00p 1,940.00p 2384
11/05/2018 1,969.35p 1,974.35p 1,918.65p 1,940.00p 16825
10/05/2018 1,945.00p 1,970.00p 1,880.65p 1,935.00p 2600
09/05/2018 1,925.00p 1,945.00p 1,872.50p 1,922.50p 2054
08/05/2018 1,925.00p 1,925.00p 1,855.00p 1,877.50p 1857
04/05/2018 1,925.00p 1,925.00p 1,875.00p 1,887.50p 1648
03/05/2018 1,860.00p 1,899.00p 1,860.00p 1,870.00p 631
02/05/2018 1,899.80p 1,899.80p 1,855.00p 1,875.00p 3650
01/05/2018 1,925.00p 1,925.00p 1,850.50p 1,875.00p 1370
30/04/2018 1,885.00p 1,912.30p 1,857.70p 1,885.00p 4149
27/04/2018 1,850.00p 1,875.00p 1,836.50p 1,850.00p 6824
26/04/2018 1,850.00p 1,894.80p 1,850.00p 1,850.00p 3330
25/04/2018 1,850.00p 1,895.50p 1,850.00p 1,850.00p 2848
24/04/2018 1,890.00p 1,910.00p 1,850.75p 1,887.50p 429
23/04/2018 1,912.30p 1,912.30p 1,850.00p 1,875.00p 760
20/04/2018 1,855.00p 1,916.75p 1,850.00p 1,875.00p 2227
19/04/2018 1,868.20p 1,900.00p 1,850.00p 1,875.00p 1320
18/04/2018 1,925.00p 1,925.00p 1,855.00p 1,887.50p 66110
17/04/2018 1,879.70p 1,880.00p 1,850.00p 1,865.00p 1032
16/04/2018 1,905.00p 1,924.25p 1,855.00p 1,887.50p 2322
13/04/2018 1,870.00p 1,885.00p 1,850.00p 1,867.50p 7802
12/04/2018 1,920.00p 1,920.00p 1,825.00p 1,887.50p 24474
11/04/2018 1,854.33p 1,885.00p 1,810.00p 1,847.50p 4087
10/04/2018 1,810.00p 1,865.00p 1,810.00p 1,845.00p 1371
09/04/2018 1,855.00p 1,855.00p 1,801.30p 1,842.50p 3198
06/04/2018 1,819.40p 1,875.00p 1,801.50p 1,840.00p 13537
05/04/2018 1,830.00p 1,878.60p 1,820.00p 1,842.50p 698
04/04/2018 1,825.00p 1,866.25p 1,825.00p 1,860.00p 2915
03/04/2018 1,825.00p 1,895.00p 1,825.00p 1,850.00p 2950
29/03/2018 1,805.90p 1,895.00p 1,805.65p 1,860.00p 2182
28/03/2018 1,850.00p 1,876.10p 1,825.00p 1,825.00p 3265
27/03/2018 1,870.00p 1,925.00p 1,825.00p 1,900.00p 2447
26/03/2018 1,910.00p 1,910.00p 1,790.00p 1,820.00p 3342
23/03/2018 2,002.75p 2,002.75p 1,915.00p 1,965.00p 707
22/03/2018 1,965.00p 2,016.75p 1,955.00p 1,967.50p 3320
21/03/2018 2,020.00p 2,085.00p 1,950.00p 1,950.00p 2884
20/03/2018 2,060.00p 2,141.00p 2,010.00p 2,010.00p 4968
19/03/2018 2,064.00p 2,115.00p 2,050.00p 2,055.00p 772
16/03/2018 2,050.00p 2,132.00p 2,010.00p 2,010.00p 865
15/03/2018 2,132.00p 2,132.00p 2,050.00p 2,120.00p 841
14/03/2018 2,132.00p 2,190.00p 2,057.00p 2,120.00p 4537
13/03/2018 2,130.00p 2,170.00p 2,060.00p 2,100.00p 4689
12/03/2018 2,160.00p 2,193.60p 2,160.00p 2,175.00p 3487
09/03/2018 2,130.00p 2,160.00p 2,010.00p 2,160.00p 6516
08/03/2018 2,040.00p 2,100.00p 2,040.00p 2,085.00p 1518
07/03/2018 2,050.00p 2,130.00p 2,030.00p 2,080.00p 491
06/03/2018 2,040.00p 2,085.00p 2,020.00p 2,050.00p 10264
05/03/2018 2,000.00p 2,027.00p 2,000.00p 2,005.00p 622
02/03/2018 2,040.00p 2,040.00p 2,010.00p 2,030.00p 1078
01/03/2018 2,003.00p 2,050.00p 2,003.00p 2,035.00p 1267
28/02/2018 2,065.70p 2,075.00p 2,000.00p 2,040.00p 1785
27/02/2018 2,003.00p 2,065.00p 2,003.00p 2,040.00p 2396
26/02/2018 2,010.00p 2,085.45p 2,000.00p 2,045.00p 1884
23/02/2018 2,000.00p 2,050.00p 1,996.00p 2,040.00p 2202
22/02/2018 2,010.00p 2,027.00p 2,000.00p 2,005.00p 1144
21/02/2018 2,070.00p 2,080.00p 2,000.00p 2,010.00p 2869
20/02/2018 2,002.00p 2,070.00p 2,000.00p 2,035.00p 2202
19/02/2018 2,000.00p 2,040.00p 2,000.00p 2,020.00p 3056
16/02/2018 2,000.00p 2,040.00p 1,980.00p 2,020.00p 12551
15/02/2018 2,052.00p 2,080.00p 2,015.00p 2,030.00p 1617
14/02/2018 2,000.00p 2,058.50p 2,000.00p 2,045.00p 940
13/02/2018 2,100.00p 2,100.00p 2,000.00p 2,000.00p 2666
12/02/2018 2,120.00p 2,120.00p 2,010.00p 2,030.00p 12043
09/02/2018 2,010.00p 2,116.80p 2,000.00p 2,010.00p 2877
08/02/2018 2,080.00p 2,090.00p 2,000.00p 2,000.00p 36202
07/02/2018 2,090.00p 2,105.00p 2,060.00p 2,060.00p 3499
06/02/2018 2,000.00p 2,064.00p 1,990.00p 2,005.00p 2410
05/02/2018 2,110.00p 2,160.00p 2,000.00p 2,045.00p 1672
02/02/2018 2,160.00p 2,160.00p 2,110.00p 2,145.00p 1440
01/02/2018 2,230.00p 2,230.00p 2,160.00p 2,160.00p 3980
31/01/2018 2,200.00p 2,240.00p 2,175.00p 2,175.00p 2183
30/01/2018 2,160.00p 2,240.00p 2,100.00p 2,200.00p 4001
29/01/2018 2,090.00p 2,189.00p 2,066.00p 2,110.00p 2837
26/01/2018 2,000.00p 2,065.50p 2,000.00p 2,000.00p 855
25/01/2018 2,030.00p 2,046.00p 1,984.58p 2,000.00p 1260
24/01/2018 2,040.00p 2,040.00p 1,950.00p 1,950.00p 40651
23/01/2018 1,982.50p 2,030.00p 1,982.50p 1,985.00p 1503

*Close Price adjusted for both dividends and splits