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
17/02/2014 1,511.00p 1,600.00p 1,511.00p 1,532.50p 0
14/02/2014 1,511.00p 1,600.00p 1,511.00p 1,555.00p 1226
13/02/2014 1,570.00p 1,600.00p 1,501.00p 1,550.00p 16951
12/02/2014 1,501.00p 1,564.36p 1,501.00p 1,501.00p 49122
11/02/2014 1,501.00p 1,539.00p 1,501.00p 1,503.00p 1368
10/02/2014 1,491.00p 1,539.00p 1,491.00p 1,515.00p 814
07/02/2014 1,480.00p 1,540.00p 1,479.00p 1,485.00p 2621
06/02/2014 1,480.00p 1,520.00p 1,476.50p 1,479.00p 1660
05/02/2014 1,480.00p 1,500.00p 1,473.00p 1,476.50p 2403
04/02/2014 1,461.00p 1,478.00p 1,460.00p 1,473.00p 132779
03/02/2014 1,498.00p 1,501.00p 1,445.00p 1,478.00p 0
31/01/2014 1,498.00p 1,501.00p 1,445.00p 1,465.50p 1715
30/01/2014 1,500.00p 1,500.00p 1,444.70p 1,460.00p 953
29/01/2014 1,473.00p 1,497.00p 1,447.50p 1,475.00p 758
28/01/2014 1,467.60p 1,473.00p 1,426.70p 1,447.50p 76338
27/01/2014 1,402.60p 1,465.00p 1,402.60p 1,447.50p 3782
24/01/2014 1,463.00p 1,463.00p 1,455.00p 1,455.00p 23899
23/01/2014 1,442.00p 1,460.00p 1,442.00p 1,460.00p 0
22/01/2014 1,442.00p 1,456.25p 1,442.00p 1,452.50p 1820
21/01/2014 1,440.00p 1,455.00p 1,440.00p 1,440.00p 1724
20/01/2014 1,458.70p 1,462.50p 1,457.50p 1,462.50p 1747
17/01/2014 1,458.70p 1,459.00p 1,457.50p 1,457.50p 780
16/01/2014 1,475.00p 1,475.00p 1,440.00p 1,440.00p 406
15/01/2014 1,445.00p 1,463.00p 1,440.00p 1,457.50p 0
14/01/2014 1,445.00p 1,463.00p 1,440.00p 1,457.50p 7224
13/01/2014 1,445.00p 1,460.00p 1,445.00p 1,460.00p 9063
10/01/2014 1,440.00p 1,475.00p 1,440.00p 1,460.00p 3709
09/01/2014 1,455.00p 1,466.50p 1,435.00p 1,456.00p 4043
08/01/2014 1,455.00p 1,468.80p 1,455.00p 1,466.50p 513
07/01/2014 1,455.00p 1,468.80p 1,455.00p 1,466.50p 98664
06/01/2014 1,455.00p 1,482.00p 1,455.00p 1,477.50p 7486
03/01/2014 1,455.00p 1,477.50p 1,455.00p 1,477.50p 1562
02/01/2014 1,455.00p 1,479.00p 1,455.00p 1,477.50p 310
31/12/2013 1,455.00p 1,477.50p 1,455.00p 1,477.50p 1195
30/12/2013 1,465.00p 1,477.50p 1,455.00p 1,477.50p 1396
27/12/2013 1,465.00p 1,465.00p 1,465.00p 1,465.00p 312
24/12/2013 1,462.80p 1,482.50p 1,462.80p 1,482.50p 1913
23/12/2013 1,461.00p 1,468.00p 1,460.00p 1,460.00p 1613
20/12/2013 1,465.00p 1,499.00p 1,445.00p 1,445.00p 3533
19/12/2013 1,475.00p 1,480.00p 1,460.00p 1,460.00p 1446
18/12/2013 1,485.00p 1,487.50p 1,460.00p 1,460.00p 219
17/12/2013 1,472.00p 1,487.50p 1,450.00p 1,487.50p 4917
16/12/2013 1,470.00p 1,504.00p 1,463.70p 1,472.00p 1011
13/12/2013 1,504.00p 1,504.00p 1,484.00p 1,504.00p 1367
12/12/2013 1,481.20p 1,487.50p 1,480.50p 1,487.50p 865
11/12/2013 1,469.00p 1,490.00p 1,469.00p 1,487.50p 15550
10/12/2013 1,469.00p 1,478.00p 1,469.00p 1,477.50p 452
09/12/2013 1,469.00p 1,477.50p 1,450.00p 1,477.50p 150
06/12/2013 1,450.00p 1,476.00p 1,450.00p 1,450.00p 14920
05/12/2013 1,446.00p 1,474.00p 1,445.00p 1,450.00p 3804
04/12/2013 1,474.00p 1,475.50p 1,460.00p 1,475.50p 880
03/12/2013 1,451.00p 1,483.00p 1,445.00p 1,445.00p 18567
02/12/2013 1,486.60p 1,486.60p 1,483.00p 1,483.00p 22490
29/11/2013 1,480.00p 1,487.00p 1,469.32p 1,483.00p 887
28/11/2013 1,456.12p 1,483.00p 1,456.12p 1,483.00p 10040
27/11/2013 1,468.46p 1,505.00p 1,468.46p 1,483.00p 875
26/11/2013 1,540.00p 1,540.00p 1,464.95p 1,505.00p 0
25/11/2013 1,540.00p 1,540.00p 1,464.95p 1,475.00p 20098
22/11/2013 1,475.00p 1,477.20p 1,450.00p 1,465.00p 283
21/11/2013 1,481.00p 1,500.00p 1,452.00p 1,452.00p 53969
20/11/2013 1,490.00p 1,490.00p 1,490.00p 1,490.00p 113
19/11/2013 1,531.64p 1,531.64p 1,479.71p 1,518.00p 3597
18/11/2013 1,497.00p 1,533.50p 1,497.00p 1,522.50p 2354
15/11/2013 1,490.00p 1,507.50p 1,490.00p 1,507.50p 737
14/11/2013 1,497.00p 1,505.00p 1,495.00p 1,495.00p 857
13/11/2013 1,496.00p 1,529.30p 1,485.00p 1,485.00p 2686
12/11/2013 1,532.51p 1,532.51p 1,460.00p 1,513.50p 3980
11/11/2013 1,492.00p 1,540.00p 1,460.00p 1,460.00p 3203
08/11/2013 1,501.00p 1,522.00p 1,490.00p 1,490.00p 4855
07/11/2013 1,521.00p 1,530.50p 1,460.00p 1,500.00p 3724
06/11/2013 1,525.00p 1,545.00p 1,500.00p 1,500.00p 6885
05/11/2013 1,495.00p 1,507.50p 1,475.00p 1,495.00p 6951
04/11/2013 1,480.00p 1,522.00p 1,466.00p 1,501.00p 8911
01/11/2013 1,450.00p 1,480.00p 1,415.00p 1,466.00p 88952
31/10/2013 1,414.80p 1,422.50p 1,414.80p 1,422.50p 290
30/10/2013 1,406.00p 1,450.00p 1,403.64p 1,422.50p 13099
29/10/2013 1,455.68p 1,458.10p 1,415.00p 1,422.50p 1550
28/10/2013 1,468.51p 1,470.00p 1,420.80p 1,437.50p 1425
25/10/2013 1,468.51p 1,470.00p 1,420.80p 1,437.50p 2609
24/10/2013 1,468.51p 1,468.51p 1,430.40p 1,437.50p 1415
23/10/2013 1,471.50p 1,471.50p 1,430.00p 1,437.50p 8558
22/10/2013 1,448.00p 1,480.00p 1,409.00p 1,440.00p 2011
21/10/2013 1,389.00p 1,449.00p 1,353.00p 1,409.00p 42811
18/10/2013 1,400.00p 1,400.00p 1,353.00p 1,353.00p 13441
17/10/2013 1,400.00p 1,400.00p 1,340.00p 1,350.00p 1321
16/10/2013 1,347.00p 1,399.00p 1,306.00p 1,340.00p 732
15/10/2013 1,355.00p 1,394.70p 1,355.00p 1,373.50p 4395
14/10/2013 1,355.00p 1,373.50p 1,355.00p 1,373.50p 576
11/10/2013 1,404.53p 1,404.53p 1,347.00p 1,373.50p 3104
10/10/2013 1,381.20p 1,381.20p 1,348.00p 1,366.00p 2598
09/10/2013 1,350.00p 1,366.00p 1,350.00p 1,366.00p 900
08/10/2013 1,381.20p 1,381.20p 1,351.18p 1,366.00p 3820
07/10/2013 1,378.00p 1,382.50p 1,358.50p 1,366.00p 0
04/10/2013 1,378.00p 1,382.50p 1,358.50p 1,358.50p 11692
03/10/2013 1,362.96p 1,381.20p 1,362.96p 1,366.00p 283
02/10/2013 1,305.00p 1,385.00p 1,305.00p 1,367.00p 4704
01/10/2013 1,301.00p 1,376.60p 1,301.00p 1,341.00p 698
30/09/2013 1,385.00p 1,385.00p 1,302.00p 1,302.00p 2149
27/09/2013 1,385.00p 1,385.00p 1,342.50p 1,342.50p 24
26/09/2013 1,368.20p 1,368.20p 1,333.65p 1,342.50p 383
25/09/2013 1,384.00p 1,384.00p 1,342.00p 1,342.00p 425
24/09/2013 1,303.00p 1,367.80p 1,302.00p 1,302.00p 2349
23/09/2013 1,337.45p 1,367.00p 1,301.00p 1,342.50p 3547
20/09/2013 1,367.20p 1,367.20p 1,304.20p 1,342.50p 0
19/09/2013 1,367.20p 1,367.20p 1,304.20p 1,342.50p 195
18/09/2013 1,340.00p 1,368.40p 1,304.20p 1,342.50p 1713
17/09/2013 1,383.20p 1,383.20p 1,323.00p 1,360.00p 1325
16/09/2013 1,377.00p 1,386.80p 1,323.00p 1,323.00p 2384
13/09/2013 1,338.00p 1,365.00p 1,322.00p 1,322.00p 3566
12/09/2013 1,340.95p 1,357.50p 1,337.25p 1,357.50p 2460
11/09/2013 1,349.40p 1,410.00p 1,340.40p 1,365.00p 4720
10/09/2013 1,369.00p 1,385.00p 1,305.10p 1,369.00p 9510
09/09/2013 1,297.90p 1,361.20p 1,297.90p 1,329.50p 7005
06/09/2013 1,298.80p 1,329.50p 1,297.90p 1,329.50p 1811
05/09/2013 1,344.10p 1,344.10p 1,304.90p 1,324.50p 1339
04/09/2013 1,291.00p 1,350.00p 1,291.00p 1,324.50p 2392
03/09/2013 1,290.00p 1,350.00p 1,290.00p 1,350.00p 5212
02/09/2013 1,350.00p 1,362.10p 1,282.00p 1,282.00p 3309
30/08/2013 1,330.50p 1,330.50p 1,330.00p 1,330.00p 0
29/08/2013 1,330.50p 1,330.50p 1,330.00p 1,330.00p 0
28/08/2013 1,330.50p 1,330.50p 1,330.00p 1,330.00p 2129
27/08/2013 1,362.00p 1,362.00p 1,298.00p 1,330.00p 6223
23/08/2013 1,298.90p 1,330.00p 1,296.00p 1,296.00p 571
22/08/2013 1,290.00p 1,330.00p 1,290.00p 1,330.00p 29
21/08/2013 1,310.00p 1,329.50p 1,310.00p 1,329.50p 30
20/08/2013 1,369.00p 1,370.00p 1,310.00p 1,337.50p 2727
19/08/2013 1,310.00p 1,339.50p 1,300.00p 1,339.50p 1530
16/08/2013 1,299.00p 1,362.90p 1,299.00p 1,312.00p 2935
15/08/2013 1,362.00p 1,362.00p 1,307.80p 1,334.00p 840
14/08/2013 1,300.00p 1,350.00p 1,300.00p 1,334.50p 6384
13/08/2013 1,300.00p 1,390.10p 1,300.00p 1,344.50p 9667
12/08/2013 1,310.00p 1,372.10p 1,310.00p 1,344.50p 7856
09/08/2013 1,337.00p 1,365.00p 1,320.00p 1,364.50p 530
08/08/2013 1,345.00p 1,365.00p 1,303.00p 1,365.00p 3634
07/08/2013 1,340.00p 1,340.00p 1,300.00p 1,318.50p 3634
06/08/2013 1,300.00p 1,325.00p 1,300.00p 1,325.00p 2079
05/08/2013 1,300.00p 1,323.35p 1,290.50p 1,309.00p 3455
02/08/2013 1,290.00p 1,298.30p 1,290.00p 1,297.00p 1035
01/08/2013 1,294.00p 1,294.00p 1,294.00p 1,294.00p 74
31/07/2013 1,294.00p 1,295.50p 1,275.12p 1,295.50p 0
30/07/2013 1,294.00p 1,294.00p 1,275.12p 1,290.00p 4678
29/07/2013 1,260.00p 1,295.00p 1,260.00p 1,295.00p 1809
26/07/2013 1,300.00p 1,300.00p 1,262.00p 1,293.00p 950
25/07/2013 1,240.00p 1,275.00p 1,203.00p 1,272.00p 13193
24/07/2013 1,215.00p 1,228.00p 1,140.00p 1,203.00p 15355
23/07/2013 1,240.00p 1,259.22p 1,220.00p 1,228.00p 7059
22/07/2013 1,287.00p 1,304.60p 1,223.60p 1,288.00p 3589
19/07/2013 1,300.00p 1,341.00p 1,285.00p 1,285.00p 4831
18/07/2013 1,325.00p 1,349.00p 1,290.00p 1,341.00p 14211
17/07/2013 1,342.00p 1,352.50p 1,278.94p 1,349.00p 16798
16/07/2013 1,380.00p 1,380.00p 1,350.00p 1,352.50p 1093
15/07/2013 1,380.00p 1,380.00p 1,352.00p 1,357.50p 454
12/07/2013 1,360.00p 1,380.00p 1,352.00p 1,365.00p 30383
11/07/2013 1,420.00p 1,420.00p 1,361.00p 1,380.00p 1385
10/07/2013 1,363.00p 1,403.00p 1,363.00p 1,403.00p 100
09/07/2013 1,441.00p 1,441.00p 1,380.00p 1,405.00p 6902
08/07/2013 1,441.00p 1,441.00p 1,375.00p 1,405.50p 9591
05/07/2013 1,420.00p 1,441.00p 1,355.00p 1,400.50p 3928
04/07/2013 1,350.00p 1,400.00p 1,350.00p 1,375.00p 1300
03/07/2013 1,440.00p 1,440.00p 1,304.00p 1,344.50p 3774
02/07/2013 1,470.00p 1,470.00p 1,380.70p 1,422.50p 537
01/07/2013 1,470.00p 1,470.00p 1,403.50p 1,432.50p 2683
28/06/2013 1,470.00p 1,470.00p 1,420.00p 1,435.00p 3240
27/06/2013 1,410.00p 1,425.00p 1,410.00p 1,425.00p 570
26/06/2013 1,405.00p 1,438.25p 1,403.50p 1,435.00p 1054
25/06/2013 1,420.00p 1,450.00p 1,410.00p 1,425.00p 3916
24/06/2013 1,450.00p 1,452.50p 1,430.00p 1,445.00p 281220
21/06/2013 1,480.00p 1,480.00p 1,430.00p 1,452.50p 5729
20/06/2013 1,469.00p 1,469.00p 1,430.00p 1,452.50p 1705
19/06/2013 1,427.75p 1,475.00p 1,427.75p 1,452.50p 5958
18/06/2013 1,429.00p 1,442.50p 1,429.00p 1,442.50p 1519
17/06/2013 1,425.00p 1,455.00p 1,425.00p 1,442.50p 1791
14/06/2013 1,429.00p 1,442.50p 1,425.00p 1,442.50p 1212
13/06/2013 1,460.00p 1,460.00p 1,425.00p 1,442.50p 44461
12/06/2013 1,426.75p 1,442.50p 1,426.75p 1,442.50p 4560
11/06/2013 1,445.00p 1,445.00p 1,426.75p 1,442.50p 1907
10/06/2013 1,426.00p 1,480.00p 1,426.00p 1,431.00p 26695
07/06/2013 1,430.00p 1,462.50p 1,426.00p 1,462.50p 64360
06/06/2013 1,470.00p 1,479.00p 1,425.00p 1,455.00p 81130
05/06/2013 1,435.00p 1,452.50p 1,425.00p 1,452.50p 103
04/06/2013 1,427.00p 1,479.00p 1,425.00p 1,425.00p 360498
03/06/2013 1,485.00p 1,485.00p 1,425.00p 1,455.00p 2405
31/05/2013 1,426.00p 1,457.50p 1,425.00p 1,425.00p 136
30/05/2013 1,425.00p 1,500.00p 1,425.00p 1,457.50p 1599
29/05/2013 1,425.00p 1,491.00p 1,425.00p 1,462.50p 704
28/05/2013 1,462.00p 1,482.20p 1,430.00p 1,457.50p 24745
24/05/2013 1,475.00p 1,475.00p 1,427.00p 1,447.50p 1454
23/05/2013 1,425.00p 1,490.00p 1,425.00p 1,457.50p 13785
22/05/2013 1,467.00p 1,490.00p 1,432.80p 1,490.00p 562
21/05/2013 1,433.88p 1,462.50p 1,433.88p 1,462.50p 239
20/05/2013 1,480.00p 1,480.00p 1,435.00p 1,457.50p 1125
17/05/2013 1,463.00p 1,463.00p 1,440.00p 1,462.50p 437
16/05/2013 1,480.00p 1,480.12p 1,428.00p 1,428.00p 1717
15/05/2013 1,500.00p 1,500.00p 1,457.50p 1,470.00p 4468
14/05/2013 1,475.00p 1,475.00p 1,435.00p 1,435.00p 58123
13/05/2013 1,475.00p 1,475.00p 1,437.50p 1,455.00p 1680
10/05/2013 1,400.00p 1,475.00p 1,400.00p 1,437.50p 2503
09/05/2013 1,480.00p 1,480.00p 1,445.00p 1,445.00p 263
08/05/2013 1,435.00p 1,485.00p 1,435.00p 1,462.50p 3112
07/05/2013 1,475.00p 1,496.75p 1,435.00p 1,435.00p 7704

*Close Price adjusted for both dividends and splits