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
04/07/2016 1,571.00p 1,615.00p 1,570.00p 1,570.00p 6295
01/07/2016 1,570.00p 1,612.99p 1,561.00p 1,561.00p 1794
30/06/2016 1,499.00p 1,654.00p 1,477.80p 1,654.00p 9315
29/06/2016 1,401.00p 1,509.00p 1,401.00p 1,480.00p 13320
28/06/2016 1,417.00p 1,450.00p 1,400.00p 1,400.00p 6686
27/06/2016 1,501.00p 1,519.50p 1,428.00p 1,428.00p 13834
24/06/2016 1,563.00p 1,582.13p 1,500.00p 1,506.00p 2627
23/06/2016 1,629.00p 1,690.00p 1,628.00p 1,635.00p 8170
22/06/2016 1,639.25p 1,643.84p 1,627.50p 1,627.50p 1411
21/06/2016 1,651.00p 1,653.98p 1,627.00p 1,627.00p 3363
20/06/2016 1,641.00p 1,690.14p 1,627.00p 1,627.00p 54031
17/06/2016 1,625.00p 1,719.00p 1,625.00p 1,625.00p 6111
16/06/2016 1,655.00p 1,702.36p 1,645.00p 1,645.00p 2337
15/06/2016 1,697.00p 1,705.00p 1,661.65p 1,676.00p 17347
14/06/2016 1,718.00p 1,746.35p 1,686.00p 1,704.50p 2983
13/06/2016 1,785.00p 1,785.00p 1,720.00p 1,735.00p 4234
10/06/2016 1,775.00p 1,775.00p 1,727.00p 1,740.50p 2097
09/06/2016 1,740.00p 1,775.00p 1,727.00p 1,747.50p 6978
08/06/2016 1,785.00p 1,786.74p 1,766.75p 1,772.50p 2157
07/06/2016 1,771.50p 1,782.78p 1,750.00p 1,754.00p 36108
06/06/2016 1,740.00p 1,787.60p 1,740.00p 1,740.00p 3211
03/06/2016 1,726.00p 1,771.90p 1,726.00p 1,745.00p 21353
02/06/2016 1,775.00p 1,786.56p 1,739.00p 1,752.50p 166596
01/06/2016 1,770.00p 1,790.00p 1,737.25p 1,751.50p 7139
31/05/2016 1,756.50p 1,756.50p 1,721.85p 1,755.00p 1913
27/05/2016 1,725.92p 1,770.00p 1,718.00p 1,759.50p 1023
26/05/2016 1,770.00p 1,775.75p 1,751.00p 1,760.00p 2244
25/05/2016 1,718.00p 1,770.00p 1,718.00p 1,756.50p 2554
24/05/2016 1,770.00p 1,788.85p 1,718.00p 1,750.00p 1642
23/05/2016 1,722.15p 1,770.00p 1,720.00p 1,735.50p 4033
20/05/2016 1,718.00p 1,770.00p 1,717.00p 1,717.00p 1904
19/05/2016 1,737.25p 1,770.00p 1,737.25p 1,741.50p 180
18/05/2016 1,720.00p 1,770.00p 1,720.00p 1,733.50p 8579
17/05/2016 1,745.00p 1,755.60p 1,725.50p 1,725.50p 1555
16/05/2016 1,718.00p 1,750.00p 1,718.00p 1,718.00p 8522
13/05/2016 1,753.84p 1,753.84p 1,732.25p 1,746.00p 669
12/05/2016 1,720.00p 1,766.68p 1,720.00p 1,742.50p 22355
11/05/2016 1,731.00p 1,785.00p 1,721.00p 1,750.00p 32988
10/05/2016 1,739.00p 1,770.00p 1,730.00p 1,730.00p 3254
09/05/2016 1,745.00p 1,775.00p 1,740.00p 1,745.00p 8473
06/05/2016 1,731.00p 1,789.51p 1,730.00p 1,732.00p 3335
05/05/2016 1,734.40p 1,800.00p 1,719.00p 1,766.00p 18974
04/05/2016 1,800.00p 1,804.00p 1,725.00p 1,775.00p 5566
03/05/2016 1,780.00p 1,805.25p 1,747.00p 1,780.00p 2639
29/04/2016 1,745.00p 1,804.98p 1,741.00p 1,750.00p 3045
28/04/2016 1,773.50p 1,807.20p 1,738.50p 1,738.50p 800
27/04/2016 1,770.00p 1,780.00p 1,700.00p 1,720.00p 601354
26/04/2016 1,800.00p 1,849.06p 1,800.00p 1,817.00p 3026
25/04/2016 1,799.00p 1,800.00p 1,722.00p 1,798.00p 1167
22/04/2016 1,736.25p 1,795.55p 1,736.25p 1,781.50p 1369
21/04/2016 1,737.00p 1,799.00p 1,737.00p 1,799.00p 3240
20/04/2016 1,801.00p 1,875.00p 1,700.00p 1,710.00p 26567
19/04/2016 1,825.75p 1,889.11p 1,802.00p 1,850.00p 4505
18/04/2016 1,895.16p 1,895.16p 1,850.00p 1,877.50p 2635
15/04/2016 1,825.75p 1,888.00p 1,825.75p 1,850.00p 187
14/04/2016 1,900.00p 1,900.00p 1,802.00p 1,900.00p 12092
13/04/2016 1,875.25p 1,880.20p 1,830.00p 1,850.00p 21166
12/04/2016 1,900.00p 1,900.00p 1,805.95p 1,900.00p 523
11/04/2016 1,900.00p 1,900.00p 1,801.00p 1,900.00p 1989
08/04/2016 1,850.00p 1,880.20p 1,802.00p 1,840.00p 53014
07/04/2016 1,885.40p 1,886.60p 1,829.00p 1,829.00p 3602
06/04/2016 1,852.18p 1,859.20p 1,820.00p 1,835.50p 55558
05/04/2016 1,800.00p 1,845.00p 1,800.00p 1,820.00p 4579
04/04/2016 1,859.00p 1,859.00p 1,800.00p 1,829.50p 3643
01/04/2016 1,801.00p 1,850.00p 1,799.00p 1,837.50p 7844
31/03/2016 1,865.00p 1,895.00p 1,766.00p 1,844.00p 3448
30/03/2016 1,800.00p 1,855.00p 1,784.00p 1,817.00p 10368
29/03/2016 1,845.20p 1,845.60p 1,768.00p 1,784.00p 4045
24/03/2016 1,864.00p 1,864.00p 1,765.00p 1,772.00p 4983
23/03/2016 1,875.00p 1,875.00p 1,797.00p 1,797.00p 14309
22/03/2016 1,850.00p 1,855.00p 1,815.00p 1,825.00p 4752
21/03/2016 1,825.00p 1,855.00p 1,807.00p 1,815.00p 38063
18/03/2016 1,850.00p 1,853.26p 1,807.00p 1,807.00p 10568
17/03/2016 1,849.00p 1,869.61p 1,817.91p 1,862.50p 4777
16/03/2016 1,850.00p 1,868.40p 1,800.00p 1,812.00p 4214
15/03/2016 1,850.00p 1,885.00p 1,808.00p 1,808.00p 1500
14/03/2016 1,864.80p 1,868.20p 1,831.24p 1,849.50p 578
11/03/2016 1,849.00p 1,870.20p 1,812.00p 1,847.50p 2083
10/03/2016 1,806.00p 1,885.00p 1,806.00p 1,844.00p 2976
09/03/2016 1,786.00p 1,870.00p 1,786.00p 1,809.00p 2150
08/03/2016 1,789.80p 1,814.00p 1,787.00p 1,795.00p 2207
07/03/2016 1,819.00p 1,885.00p 1,787.00p 1,814.00p 905
04/03/2016 1,810.97p 1,810.97p 1,770.00p 1,786.00p 1615
03/03/2016 1,782.50p 1,810.97p 1,746.00p 1,791.00p 8133
02/03/2016 1,774.00p 1,793.00p 1,773.00p 1,793.00p 746
01/03/2016 1,810.97p 1,810.97p 1,772.28p 1,775.00p 823
29/02/2016 1,770.00p 1,800.00p 1,747.00p 1,752.00p 3357
26/02/2016 1,759.00p 1,830.00p 1,747.00p 1,805.00p 2269
25/02/2016 1,784.23p 1,784.23p 1,753.00p 1,756.50p 2030
24/02/2016 1,753.80p 1,791.50p 1,753.80p 1,765.50p 2900
23/02/2016 1,820.00p 1,832.52p 1,786.00p 1,791.50p 653
22/02/2016 1,767.00p 1,839.00p 1,756.00p 1,786.00p 1261
19/02/2016 1,820.00p 1,820.00p 1,767.61p 1,784.00p 1839
18/02/2016 1,771.00p 1,819.00p 1,712.50p 1,776.00p 13744
17/02/2016 1,772.00p 1,805.00p 1,771.00p 1,771.00p 1589
16/02/2016 1,779.00p 1,799.00p 1,746.00p 1,780.00p 1447
15/02/2016 1,700.00p 1,724.00p 1,700.00p 1,712.00p 11947
12/02/2016 1,691.00p 1,759.40p 1,691.00p 1,695.00p 2411
11/02/2016 1,691.00p 1,710.00p 1,680.00p 1,682.00p 1888
10/02/2016 1,750.00p 1,776.20p 1,725.00p 1,728.00p 1596
09/02/2016 1,732.00p 1,805.60p 1,694.00p 1,694.00p 6728
08/02/2016 1,810.00p 1,810.00p 1,765.00p 1,767.00p 1522
05/02/2016 1,731.00p 1,829.00p 1,731.00p 1,828.00p 4886
04/02/2016 1,824.00p 1,830.00p 1,732.00p 1,827.00p 1469
03/02/2016 1,806.40p 1,806.40p 1,767.68p 1,770.00p 34089
02/02/2016 1,741.00p 1,806.53p 1,740.00p 1,773.00p 3506
01/02/2016 1,765.00p 1,766.00p 1,750.00p 1,766.00p 1673
29/01/2016 1,767.00p 1,824.00p 1,745.00p 1,822.00p 1693
28/01/2016 1,771.00p 1,774.00p 1,736.00p 1,772.00p 2864
27/01/2016 1,766.00p 1,775.00p 1,738.70p 1,774.00p 2013
26/01/2016 1,768.00p 1,778.00p 1,730.00p 1,775.00p 36341
25/01/2016 1,771.00p 1,823.00p 1,771.00p 1,783.00p 719
22/01/2016 1,796.00p 1,815.00p 1,786.00p 1,796.00p 17469
21/01/2016 1,751.00p 1,803.00p 1,750.00p 1,802.50p 3906
20/01/2016 1,765.00p 1,800.00p 1,755.00p 1,793.00p 4475
19/01/2016 1,750.00p 1,751.00p 1,675.00p 1,720.00p 8345
18/01/2016 1,811.00p 1,830.00p 1,740.74p 1,750.00p 4248
15/01/2016 1,927.00p 1,965.00p 1,820.00p 1,820.00p 9875
14/01/2016 1,950.00p 1,964.49p 1,901.00p 1,911.00p 5170
13/01/2016 1,963.00p 1,985.31p 1,962.74p 1,976.00p 33964
12/01/2016 2,000.00p 2,003.00p 1,965.39p 1,976.50p 5124
11/01/2016 1,985.00p 2,002.00p 1,968.00p 1,968.00p 5020
08/01/2016 2,018.40p 2,018.40p 1,985.00p 1,992.50p 17937
07/01/2016 2,014.00p 2,057.26p 2,006.00p 2,008.00p 3314
06/01/2016 2,002.00p 2,029.24p 2,002.00p 2,010.00p 3976
05/01/2016 2,008.00p 2,027.50p 2,008.00p 2,010.00p 2507
04/01/2016 2,002.00p 2,040.00p 1,990.00p 2,001.00p 10733
31/12/2015 2,024.00p 2,075.00p 2,021.60p 2,040.00p 3145
30/12/2015 1,976.00p 2,050.00p 1,950.00p 2,000.00p 5032
29/12/2015 1,923.41p 1,951.00p 1,923.41p 1,936.50p 3043
24/12/2015 1,958.36p 1,958.36p 1,928.00p 1,950.50p 255
23/12/2015 1,973.00p 1,973.00p 1,931.88p 1,973.00p 526
22/12/2015 1,975.00p 1,975.00p 1,932.80p 1,952.50p 1676
21/12/2015 1,930.00p 1,974.00p 1,927.00p 1,965.00p 2347
18/12/2015 1,930.00p 1,930.00p 1,923.00p 1,923.00p 2254
17/12/2015 1,923.56p 1,923.56p 1,900.00p 1,917.50p 116639
16/12/2015 1,922.88p 1,923.05p 1,914.00p 1,914.00p 569
15/12/2015 1,928.00p 1,930.00p 1,905.00p 1,917.00p 41617
14/12/2015 1,928.00p 1,930.00p 1,897.00p 1,910.50p 2574
11/12/2015 1,899.00p 1,928.00p 1,899.00p 1,907.00p 3776
10/12/2015 1,896.00p 1,950.54p 1,896.00p 1,902.00p 894
09/12/2015 1,900.00p 1,910.00p 1,898.00p 1,900.00p 5723
08/12/2015 1,892.00p 1,907.80p 1,891.00p 1,891.00p 513
07/12/2015 1,895.00p 1,909.45p 1,892.00p 1,898.50p 5272
04/12/2015 1,899.00p 1,904.25p 1,890.00p 1,890.00p 960
03/12/2015 1,910.00p 1,910.00p 1,892.00p 1,892.00p 1335
02/12/2015 1,910.00p 1,910.00p 1,900.00p 1,900.00p 1341
01/12/2015 1,912.75p 1,912.75p 1,899.00p 1,899.00p 3382
30/11/2015 1,920.00p 1,920.00p 1,890.00p 1,896.00p 2168
27/11/2015 1,891.00p 1,934.25p 1,891.00p 1,893.00p 3502
26/11/2015 1,891.00p 1,959.00p 1,890.00p 1,890.00p 10109
25/11/2015 1,918.00p 1,957.00p 1,918.00p 1,950.00p 1551
24/11/2015 1,897.00p 1,949.00p 1,890.00p 1,901.00p 2848
23/11/2015 1,960.00p 1,960.00p 1,937.32p 1,942.00p 14089
20/11/2015 1,960.00p 1,977.59p 1,945.00p 1,953.50p 3446
19/11/2015 1,975.00p 1,985.00p 1,974.36p 1,976.00p 10743
18/11/2015 1,960.00p 1,975.00p 1,952.00p 1,965.50p 37625
17/11/2015 1,959.00p 1,960.00p 1,952.00p 1,960.00p 10470
16/11/2015 1,949.00p 1,958.61p 1,927.00p 1,948.00p 11225
13/11/2015 1,959.00p 1,960.00p 1,934.00p 1,960.00p 1720
12/11/2015 1,930.00p 1,950.00p 1,929.98p 1,950.00p 1508
11/11/2015 1,890.00p 1,930.00p 1,844.60p 1,930.00p 2359
10/11/2015 1,879.00p 1,890.00p 1,810.00p 1,890.00p 4042
09/11/2015 1,841.60p 1,891.37p 1,841.60p 1,871.50p 3182
06/11/2015 1,820.00p 1,867.00p 1,780.00p 1,867.00p 4625
05/11/2015 1,795.00p 1,810.00p 1,763.00p 1,794.50p 3848
04/11/2015 1,760.00p 1,794.00p 1,725.00p 1,794.00p 9932
03/11/2015 1,731.00p 1,760.00p 1,728.00p 1,760.00p 13351
02/11/2015 1,755.00p 1,760.00p 1,735.00p 1,737.00p 2777
30/10/2015 1,651.00p 1,755.00p 1,651.00p 1,737.00p 1994
29/10/2015 1,702.00p 1,724.50p 1,702.00p 1,719.00p 140
28/10/2015 1,749.00p 1,749.39p 1,700.00p 1,724.50p 3257
27/10/2015 1,701.00p 1,749.00p 1,700.00p 1,711.00p 2909
26/10/2015 1,701.00p 1,755.00p 1,700.95p 1,727.00p 3647
23/10/2015 1,750.00p 1,750.00p 1,690.20p 1,734.00p 4261
22/10/2015 1,750.00p 1,750.00p 1,701.00p 1,726.00p 4639
21/10/2015 1,749.00p 1,749.00p 1,701.00p 1,737.00p 5802
20/10/2015 1,728.00p 1,729.00p 1,690.00p 1,729.00p 9557
19/10/2015 1,691.00p 1,730.00p 1,689.00p 1,730.00p 12238
16/10/2015 1,700.00p 1,743.70p 1,700.00p 1,723.50p 6705
15/10/2015 1,724.60p 1,734.60p 1,720.50p 1,720.50p 297
14/10/2015 1,718.65p 1,738.00p 1,699.73p 1,713.50p 2328
13/10/2015 1,713.00p 1,720.55p 1,700.30p 1,712.00p 4870
12/10/2015 1,714.00p 1,723.44p 1,711.50p 1,715.50p 860
09/10/2015 1,715.00p 1,715.00p 1,710.00p 1,711.50p 4624
08/10/2015 1,651.00p 1,725.00p 1,651.00p 1,715.00p 2864
07/10/2015 1,700.00p 1,725.00p 1,660.00p 1,694.00p 84416
06/10/2015 1,740.00p 1,740.00p 1,710.00p 1,710.00p 5835
05/10/2015 1,731.18p 1,731.18p 1,722.00p 1,730.50p 146
02/10/2015 1,723.00p 1,735.48p 1,723.00p 1,723.00p 2519
01/10/2015 1,730.00p 1,730.00p 1,723.50p 1,723.50p 1187
30/09/2015 1,740.00p 1,740.50p 1,727.00p 1,727.00p 704
29/09/2015 1,830.00p 1,869.00p 1,700.00p 1,740.50p 1657275
28/09/2015 1,908.50p 1,908.50p 1,855.00p 1,867.50p 2179
25/09/2015 1,882.20p 1,893.72p 1,851.00p 1,880.00p 274
24/09/2015 1,863.00p 1,885.00p 1,851.00p 1,868.00p 4793
23/09/2015 1,911.00p 1,945.00p 1,871.00p 1,899.00p 22587
22/09/2015 1,900.00p 1,937.00p 1,871.00p 1,907.50p 11109
21/09/2015 1,945.00p 1,945.00p 1,875.00p 1,933.50p 6885
18/09/2015 1,932.00p 1,956.47p 1,900.00p 1,933.00p 15542

*Close Price adjusted for both dividends and splits