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
21/08/2019 1,905.00p 1,945.00p 1,855.41p 1,885.00p 13240
20/08/2019 1,873.00p 1,905.00p 1,855.00p 1,902.50p 17639
19/08/2019 1,866.20p 1,866.20p 1,805.00p 1,852.50p 2556
16/08/2019 1,930.00p 1,930.00p 1,831.00p 1,860.00p 1759
15/08/2019 1,820.00p 1,885.00p 1,820.00p 1,852.50p 1811
14/08/2019 1,840.00p 1,875.00p 1,815.00p 1,840.00p 2430
13/08/2019 1,950.00p 1,950.00p 1,840.00p 1,880.00p 2627
12/08/2019 1,920.00p 1,920.00p 1,880.00p 1,912.50p 1165
09/08/2019 1,860.00p 1,930.00p 1,860.00p 1,920.00p 100780
08/08/2019 1,880.00p 1,880.00p 1,840.00p 1,870.00p 15810
07/08/2019 1,885.00p 1,896.00p 1,845.00p 1,865.00p 4141
06/08/2019 1,900.00p 1,930.60p 1,900.00p 1,902.50p 4313
05/08/2019 1,900.00p 1,903.40p 1,900.00p 1,902.50p 251488
02/08/2019 1,905.00p 1,928.80p 1,900.05p 1,902.50p 4425
01/08/2019 1,985.00p 1,985.00p 1,905.00p 1,920.00p 697
31/07/2019 1,906.15p 1,950.00p 1,900.00p 1,920.00p 2597
30/07/2019 1,940.00p 1,955.00p 1,915.85p 1,955.00p 15753
29/07/2019 1,973.00p 2,000.00p 1,910.00p 1,955.00p 513
26/07/2019 1,973.00p 1,973.23p 1,910.00p 1,955.00p 1396
25/07/2019 1,970.00p 1,985.00p 1,932.50p 1,932.50p 16055
24/07/2019 1,980.00p 1,980.40p 1,965.00p 1,965.00p 33622
23/07/2019 1,955.00p 1,996.60p 1,955.00p 1,985.00p 3828
22/07/2019 1,991.20p 1,991.20p 1,977.50p 1,977.50p 1205
19/07/2019 1,950.00p 2,000.00p 1,950.00p 1,962.50p 10583
18/07/2019 1,950.00p 1,980.40p 1,910.00p 1,962.50p 3099
17/07/2019 1,950.00p 1,991.20p 1,950.00p 1,980.00p 2018
16/07/2019 2,000.00p 2,000.00p 1,950.00p 1,965.00p 1559
15/07/2019 1,950.00p 1,984.00p 1,935.00p 1,967.50p 2493
12/07/2019 1,990.00p 1,990.00p 1,950.00p 1,972.50p 1121
11/07/2019 1,990.00p 1,990.00p 1,940.00p 1,965.00p 42909
10/07/2019 1,990.00p 1,990.00p 1,950.00p 1,975.00p 632
09/07/2019 1,950.00p 1,992.30p 1,930.00p 1,965.00p 2962
08/07/2019 1,935.00p 1,990.10p 1,910.00p 1,962.50p 1712
05/07/2019 1,995.00p 2,013.70p 1,935.00p 1,957.50p 2480
04/07/2019 1,990.00p 1,995.00p 1,920.00p 1,952.50p 1633
03/07/2019 1,990.00p 1,995.00p 1,942.50p 1,942.50p 3032
02/07/2019 1,930.00p 1,995.00p 1,930.00p 1,962.50p 1675
01/07/2019 1,910.00p 2,020.00p 1,910.00p 1,990.00p 2667
28/06/2019 1,950.00p 1,999.10p 1,910.00p 1,910.00p 3465
27/06/2019 1,915.00p 1,950.00p 1,915.00p 1,930.00p 2111
26/06/2019 1,910.00p 1,991.65p 1,910.00p 1,972.50p 3115
25/06/2019 1,905.00p 1,960.00p 1,905.00p 1,950.00p 5258
24/06/2019 1,910.00p 1,972.00p 1,910.00p 1,937.50p 1628
21/06/2019 1,925.00p 1,974.35p 1,925.00p 1,925.00p 24704
20/06/2019 1,975.00p 1,975.00p 1,920.00p 1,920.00p 9010
19/06/2019 1,980.00p 1,985.00p 1,929.50p 1,940.00p 6769
18/06/2019 1,905.00p 1,985.00p 1,905.00p 1,905.00p 3406
17/06/2019 1,985.00p 1,985.00p 1,928.90p 1,947.50p 9506
14/06/2019 1,910.00p 1,973.20p 1,910.00p 1,940.00p 4007
13/06/2019 1,965.00p 2,020.00p 1,938.88p 1,955.00p 5648
12/06/2019 2,020.00p 2,020.00p 1,910.00p 2,020.00p 3162
11/06/2019 1,905.00p 2,011.00p 1,905.00p 1,905.00p 2245
10/06/2019 2,020.00p 2,020.00p 1,948.50p 1,962.50p 25641
07/06/2019 1,950.00p 2,019.55p 1,910.00p 1,950.00p 1717
06/06/2019 2,040.00p 2,040.00p 1,947.00p 1,977.50p 15206
05/06/2019 2,030.00p 2,030.00p 1,915.00p 1,985.00p 6312
04/06/2019 2,020.00p 2,039.05p 1,940.00p 2,000.00p 2528
03/06/2019 2,010.00p 2,046.43p 1,995.00p 2,025.00p 2987
31/05/2019 1,925.00p 2,020.00p 1,925.00p 2,005.00p 8331
30/05/2019 2,019.20p 2,019.20p 1,930.80p 1,965.00p 1504
29/05/2019 1,910.00p 2,033.60p 1,910.00p 2,025.00p 2504
28/05/2019 1,950.00p 2,038.68p 1,950.00p 2,000.00p 5091
24/05/2019 1,905.00p 1,968.80p 1,905.00p 1,945.00p 101
23/05/2019 1,969.60p 1,969.60p 1,945.00p 1,945.00p 993
22/05/2019 1,960.00p 1,982.20p 1,910.00p 1,937.50p 71148
21/05/2019 1,900.00p 2,000.00p 1,900.00p 2,000.00p 2079
20/05/2019 1,945.00p 1,993.20p 1,945.00p 1,972.50p 783
17/05/2019 1,945.00p 1,993.20p 1,905.00p 1,945.00p 7514
16/05/2019 1,945.00p 1,996.40p 1,935.00p 1,970.00p 2880
15/05/2019 1,955.00p 1,975.00p 1,921.80p 1,932.50p 2839
14/05/2019 1,955.00p 1,995.00p 1,950.00p 1,985.00p 61992
13/05/2019 1,905.00p 1,975.00p 1,855.00p 1,975.00p 3575
10/05/2019 1,940.00p 1,950.00p 1,940.00p 1,942.50p 4853
09/05/2019 1,950.00p 1,950.00p 1,935.00p 1,935.00p 15111
08/05/2019 1,910.00p 1,946.80p 1,910.00p 1,925.00p 1580
07/05/2019 1,850.00p 1,975.00p 1,785.00p 1,905.00p 1696
03/05/2019 1,765.00p 1,890.00p 1,765.00p 1,830.00p 9322
02/05/2019 1,810.00p 1,851.60p 1,810.00p 1,810.00p 1868
01/05/2019 1,870.00p 1,880.00p 1,750.00p 1,810.00p 1628
30/04/2019 1,870.00p 1,880.00p 1,755.00p 1,825.00p 1625
29/04/2019 1,725.00p 1,820.00p 1,725.00p 1,757.50p 1606
26/04/2019 1,730.00p 1,845.00p 1,730.00p 1,772.50p 1060
25/04/2019 1,780.00p 1,870.00p 1,740.00p 1,780.00p 5732
24/04/2019 1,725.00p 1,795.00p 1,725.00p 1,740.00p 1651
23/04/2019 1,805.00p 1,805.00p 1,735.00p 1,750.00p 1735
18/04/2019 1,800.00p 1,806.71p 1,765.00p 1,765.00p 5309
17/04/2019 1,845.00p 1,891.20p 1,800.00p 1,800.00p 5828
16/04/2019 1,805.00p 1,903.55p 1,804.50p 1,815.00p 3597
15/04/2019 1,735.00p 1,823.60p 1,735.00p 1,807.50p 10599
12/04/2019 1,770.00p 1,820.00p 1,735.00p 1,767.50p 1981
11/04/2019 1,730.00p 1,790.00p 1,690.00p 1,707.50p 2324
10/04/2019 1,690.00p 1,735.00p 1,690.00p 1,705.00p 1226
09/04/2019 1,700.00p 1,735.00p 1,700.00p 1,700.00p 1038
08/04/2019 1,710.00p 1,747.80p 1,695.00p 1,695.00p 10532
05/04/2019 1,695.00p 1,735.00p 1,695.00p 1,702.50p 55987
04/04/2019 1,725.00p 1,739.00p 1,695.00p 1,710.00p 12959
03/04/2019 1,700.00p 1,716.00p 1,695.00p 1,702.50p 12663
02/04/2019 1,690.00p 1,720.00p 1,690.00p 1,690.00p 2550
01/04/2019 1,695.00p 1,785.00p 1,695.00p 1,702.50p 4779
29/03/2019 1,695.00p 1,720.20p 1,690.00p 1,707.50p 4400
28/03/2019 1,695.00p 1,755.00p 1,695.00p 1,695.00p 3189
27/03/2019 1,690.00p 1,740.00p 1,690.00p 1,690.00p 4813
26/03/2019 1,695.00p 1,707.50p 1,695.00p 1,707.50p 1527
25/03/2019 1,705.00p 1,720.00p 1,700.00p 1,705.00p 9639
22/03/2019 1,710.00p 1,726.80p 1,695.00p 1,720.00p 2275
21/03/2019 1,700.00p 1,783.89p 1,700.00p 1,700.00p 1396
20/03/2019 1,735.00p 1,783.60p 1,650.00p 1,737.50p 4042
19/03/2019 1,600.00p 1,685.50p 1,600.00p 1,600.00p 3075
18/03/2019 1,670.00p 1,700.00p 1,625.00p 1,645.00p 3008
15/03/2019 1,620.00p 1,695.00p 1,600.00p 1,695.00p 7346
14/03/2019 1,630.00p 1,630.00p 1,575.00p 1,587.50p 2820
13/03/2019 1,602.50p 1,619.00p 1,575.00p 1,587.50p 1698
12/03/2019 1,620.00p 1,625.00p 1,585.00p 1,600.00p 4293
11/03/2019 1,620.00p 1,625.00p 1,600.00p 1,600.00p 566
08/03/2019 1,680.00p 1,680.00p 1,595.00p 1,600.00p 984
07/03/2019 1,625.00p 1,640.00p 1,590.00p 1,612.50p 1285
06/03/2019 1,625.00p 1,625.00p 1,600.00p 1,600.00p 571
05/03/2019 1,610.00p 1,680.00p 1,592.50p 1,592.50p 36412
04/03/2019 1,605.00p 1,675.80p 1,600.00p 1,600.00p 3729
01/03/2019 1,670.00p 1,691.00p 1,620.00p 1,620.00p 4933
28/02/2019 1,590.00p 1,651.40p 1,580.00p 1,622.50p 997
27/02/2019 1,600.00p 1,612.50p 1,600.00p 1,612.50p 1591
26/02/2019 1,585.00p 1,655.40p 1,585.00p 1,632.50p 2674
25/02/2019 1,600.00p 1,637.80p 1,600.00p 1,622.50p 2108
22/02/2019 1,600.00p 1,609.50p 1,580.00p 1,600.00p 1847
21/02/2019 1,605.00p 1,620.00p 1,600.00p 1,605.00p 3439
20/02/2019 1,595.00p 1,630.00p 1,525.00p 1,525.00p 3301
19/02/2019 1,615.00p 1,616.80p 1,615.00p 1,615.00p 433
18/02/2019 1,595.00p 1,615.00p 1,595.00p 1,615.00p 361
15/02/2019 1,600.00p 1,618.00p 1,595.00p 1,595.00p 1478
14/02/2019 1,675.00p 1,675.00p 1,590.00p 1,615.00p 37937
13/02/2019 1,675.00p 1,689.50p 1,650.00p 1,650.00p 39686
12/02/2019 1,675.00p 1,701.00p 1,670.00p 1,682.50p 1697
11/02/2019 1,680.00p 1,701.00p 1,680.00p 1,700.00p 1619
08/02/2019 1,730.00p 1,730.00p 1,680.00p 1,702.50p 2001
07/02/2019 1,700.00p 1,745.00p 1,700.00p 1,700.00p 807
06/02/2019 1,705.00p 1,760.00p 1,705.00p 1,705.00p 5217
05/02/2019 1,700.00p 1,770.00p 1,700.00p 1,700.00p 526
04/02/2019 1,725.00p 1,780.00p 1,720.00p 1,730.00p 3845
01/02/2019 1,665.00p 1,721.00p 1,665.00p 1,665.00p 216
31/01/2019 1,640.00p 1,721.00p 1,640.00p 1,685.00p 2138
30/01/2019 1,660.00p 1,705.48p 1,650.00p 1,660.00p 1031
29/01/2019 1,678.15p 1,700.00p 1,648.65p 1,667.50p 1878
28/01/2019 1,615.00p 1,665.00p 1,615.00p 1,642.50p 2442
25/01/2019 1,675.00p 1,683.44p 1,650.00p 1,655.00p 3513
24/01/2019 1,670.00p 1,683.50p 1,645.00p 1,670.00p 1313
23/01/2019 1,715.00p 1,730.00p 1,715.00p 1,730.00p 699
22/01/2019 1,715.00p 1,742.50p 1,710.00p 1,742.50p 286
21/01/2019 1,710.00p 1,735.00p 1,710.00p 1,710.00p 107
18/01/2019 1,625.00p 1,800.00p 1,590.00p 1,747.50p 7885
17/01/2019 1,625.00p 1,625.00p 1,555.00p 1,590.00p 3328
16/01/2019 1,620.00p 1,620.00p 1,565.00p 1,587.50p 625
15/01/2019 1,560.50p 1,620.00p 1,560.50p 1,592.50p 1037
14/01/2019 1,600.00p 1,600.00p 1,540.00p 1,600.00p 532
11/01/2019 1,524.95p 1,600.00p 1,524.95p 1,552.50p 1019
10/01/2019 1,485.00p 1,575.00p 1,485.00p 1,540.00p 8178
09/01/2019 1,460.00p 1,490.00p 1,443.90p 1,467.50p 2742
08/01/2019 1,455.00p 1,460.00p 1,387.60p 1,425.00p 2839
07/01/2019 1,400.00p 1,400.00p 1,350.00p 1,400.00p 1474
04/01/2019 1,439.00p 1,439.00p 1,355.00p 1,397.50p 822
03/01/2019 1,397.50p 1,439.00p 1,355.00p 1,397.50p 1015
02/01/2019 1,440.00p 1,440.00p 1,369.95p 1,397.50p 1764
31/12/2018 1,440.00p 1,445.00p 1,400.00p 1,400.00p 241
28/12/2018 1,440.00p 1,395.00p 1,395.00p 1,395.00p 0
27/12/2018 1,440.00p 1,440.00p 1,370.00p 1,395.00p 285
24/12/2018 1,368.90p 1,430.00p 1,368.90p 1,395.00p 1113
21/12/2018 1,426.10p 1,426.10p 1,355.00p 1,400.00p 1708
20/12/2018 1,370.00p 1,445.00p 1,370.00p 1,402.50p 2016
19/12/2018 1,380.00p 1,431.35p 1,367.50p 1,367.50p 30613
18/12/2018 1,440.00p 1,485.00p 1,385.00p 1,385.00p 2167
17/12/2018 1,518.75p 1,521.25p 1,450.00p 1,497.50p 957
14/12/2018 1,455.00p 1,500.00p 1,440.00p 1,497.50p 67017
13/12/2018 1,500.00p 1,500.00p 1,441.75p 1,487.50p 62532
12/12/2018 1,550.00p 1,600.00p 1,515.00p 1,555.00p 2654
11/12/2018 1,559.50p 1,600.00p 1,555.00p 1,600.00p 362
10/12/2018 1,570.00p 1,661.25p 1,560.00p 1,570.00p 6578
07/12/2018 1,640.00p 1,695.00p 1,575.00p 1,615.00p 1851
06/12/2018 1,570.00p 1,645.00p 1,570.00p 1,607.50p 1231
05/12/2018 1,610.00p 1,645.00p 1,605.00p 1,617.50p 901
04/12/2018 1,610.00p 1,696.25p 1,605.00p 1,652.50p 1128
03/12/2018 1,725.00p 1,725.00p 1,620.00p 1,675.00p 885
30/11/2018 1,655.00p 1,765.60p 1,650.00p 1,682.50p 1985
29/11/2018 1,650.00p 1,765.60p 1,650.00p 1,650.00p 1665
28/11/2018 1,655.00p 1,775.00p 1,655.00p 1,725.00p 675
27/11/2018 1,760.00p 1,765.00p 1,650.00p 1,650.00p 2264
26/11/2018 1,700.00p 1,795.00p 1,700.00p 1,742.50p 1152
23/11/2018 1,740.00p 1,742.50p 1,690.00p 1,742.50p 37084
22/11/2018 1,695.25p 1,749.00p 1,690.00p 1,742.50p 1153
21/11/2018 1,695.25p 1,753.00p 1,690.00p 1,742.50p 1126
20/11/2018 1,715.00p 1,770.00p 1,690.00p 1,742.50p 1182
19/11/2018 1,715.00p 1,776.75p 1,715.00p 1,747.50p 328
16/11/2018 1,790.00p 1,790.00p 1,735.00p 1,765.00p 981
15/11/2018 1,780.00p 1,826.00p 1,750.00p 1,772.50p 5454
14/11/2018 1,805.00p 1,821.05p 1,750.00p 1,770.00p 8270
13/11/2018 1,845.00p 1,847.75p 1,780.00p 1,840.00p 1298
12/11/2018 1,830.45p 1,846.55p 1,795.00p 1,845.00p 963
09/11/2018 1,804.00p 1,849.00p 1,760.00p 1,835.00p 7144
08/11/2018 1,720.00p 1,805.00p 1,720.00p 1,780.00p 650961
07/11/2018 1,800.00p 1,849.00p 1,750.00p 1,807.50p 3259
06/11/2018 1,880.00p 1,880.00p 1,720.00p 1,800.00p 7643

*Close Price adjusted for both dividends and splits