Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/08/2015 322.99p 322.99p 315.79p 315.89p 202961
18/08/2015 327.93p 327.93p 324.08p 324.08p 483575
17/08/2015 323.98p 327.43p 321.41p 325.76p 401121
14/08/2015 314.90p 326.55p 314.90p 325.07p 715694
13/08/2015 318.25p 318.25p 309.91p 316.87p 189134
12/08/2015 315.69p 315.69p 311.15p 313.22p 250161
11/08/2015 307.49p 317.86p 307.49p 315.00p 836807
10/08/2015 312.63p 313.62p 304.14p 311.34p 172150
07/08/2015 309.86p 320.62p 305.92p 308.38p 145961
06/08/2015 317.66p 320.13p 314.50p 317.27p 148502
05/08/2015 312.04p 316.94p 309.67p 315.39p 376470
04/08/2015 311.84p 315.29p 305.42p 314.11p 137291
03/08/2015 314.80p 321.75p 303.35p 307.10p 370258
31/07/2015 314.90p 315.79p 311.54p 314.31p 473584
30/07/2015 320.03p 321.91p 310.46p 313.81p 222376
29/07/2015 328.22p 328.22p 317.27p 317.76p 354844
28/07/2015 320.92p 330.00p 320.92p 323.29p 143218
27/07/2015 325.56p 327.43p 316.28p 321.51p 271568
24/07/2015 326.55p 329.90p 322.80p 324.87p 194751
23/07/2015 320.82p 329.21p 320.82p 325.66p 300114
22/07/2015 340.27p 343.03p 319.04p 322.40p 549199
21/07/2015 335.73p 342.24p 333.65p 342.24p 285220
20/07/2015 328.22p 334.74p 326.84p 334.25p 115644
17/07/2015 332.57p 334.05p 325.07p 327.63p 315662
16/07/2015 341.45p 343.13p 330.10p 330.10p 303491
15/07/2015 333.56p 343.03p 332.27p 341.16p 175389
14/07/2015 332.96p 332.96p 326.67p 332.67p 139431
13/07/2015 330.50p 334.84p 327.04p 332.96p 117015
10/07/2015 326.25p 329.41p 324.37p 329.41p 151524
09/07/2015 314.01p 326.35p 314.01p 324.18p 230702
08/07/2015 324.28p 325.66p 311.64p 315.29p 260169
07/07/2015 339.48p 339.48p 321.71p 323.68p 274539
06/07/2015 336.02p 336.02p 328.32p 330.30p 173747
03/07/2015 340.37p 350.47p 335.43p 335.43p 213384
02/07/2015 341.45p 351.52p 340.35p 349.65p 309778
01/07/2015 338.69p 352.01p 338.69p 337.80p 426652
30/06/2015 337.80p 341.45p 332.67p 337.80p 242683
29/06/2015 335.04p 345.70p 332.96p 338.98p 374902
26/06/2015 357.15p 357.15p 339.97p 343.43p 466559
25/06/2015 357.74p 360.70p 353.79p 356.06p 299575
24/06/2015 360.11p 361.20p 353.59p 356.65p 242521
23/06/2015 352.71p 359.02p 351.13p 355.86p 429732
22/06/2015 357.64p 359.71p 351.23p 353.00p 258221
19/06/2015 347.47p 361.39p 345.20p 355.86p 1067004
18/06/2015 342.54p 350.24p 338.19p 348.07p 267787
17/06/2015 340.37p 343.62p 331.88p 340.47p 263864
16/06/2015 342.54p 344.51p 337.68p 340.66p 283542
15/06/2015 340.96p 346.49p 332.86p 343.33p 343395
12/06/2015 341.65p 346.39p 338.59p 339.48p 202890
11/06/2015 347.67p 347.67p 339.87p 339.87p 256587
10/06/2015 334.64p 341.45p 332.57p 339.08p 210578
09/06/2015 334.25p 337.60p 330.69p 331.09p 222548
08/06/2015 330.59p 336.12p 330.59p 331.48p 139296
05/06/2015 338.10p 338.10p 330.20p 332.47p 398977
04/06/2015 337.41p 343.82p 331.68p 336.62p 391220
03/06/2015 335.33p 340.56p 330.99p 334.94p 300969
02/06/2015 339.38p 339.38p 332.37p 338.49p 530740
01/06/2015 330.69p 337.41p 327.24p 335.83p 441606
29/05/2015 331.68p 333.36p 328.32p 330.69p 463492
28/05/2015 335.53p 340.86p 329.80p 332.37p 296590
27/05/2015 317.96p 334.25p 317.96p 331.38p 272627
26/05/2015 331.48p 333.36p 320.62p 322.60p 280965
22/05/2015 333.06p 337.80p 332.36p 335.63p 198821
21/05/2015 335.63p 337.21p 331.68p 335.63p 351404
20/05/2015 341.95p 341.95p 330.10p 334.25p 356137
19/05/2015 337.60p 341.95p 334.90p 339.68p 501371
18/05/2015 339.18p 341.16p 336.52p 338.29p 214030
15/05/2015 336.62p 341.25p 331.98p 336.42p 323030
14/05/2015 342.74p 342.74p 330.79p 333.95p 345254
13/05/2015 338.69p 345.30p 338.69p 339.38p 464729
12/05/2015 327.34p 343.62p 327.34p 341.85p 371055
11/05/2015 336.22p 336.22p 327.52p 332.77p 447057
08/05/2015 331.58p 345.99p 328.72p 330.79p 504573
07/05/2015 313.91p 325.76p 313.91p 323.78p 1042083
06/05/2015 333.56p 334.92p 311.74p 317.96p 483156
05/05/2015 344.51p 345.70p 330.69p 330.69p 272818
01/05/2015 341.06p 342.44p 331.88p 340.47p 156728
30/04/2015 345.01p 353.00p 335.53p 338.29p 867924
29/04/2015 317.37p 346.59p 317.27p 345.40p 1252855
28/04/2015 317.56p 318.45p 313.32p 317.66p 182699
27/04/2015 315.19p 316.68p 310.56p 315.19p 209466
24/04/2015 316.38p 323.68p 314.90p 315.19p 325208
23/04/2015 313.91p 325.16p 309.17p 316.68p 1348234
22/04/2015 310.95p 317.17p 309.96p 312.83p 531374
21/04/2015 313.52p 320.72p 311.44p 316.77p 292553
20/04/2015 319.74p 326.15p 315.30p 316.28p 437518
17/04/2015 326.74p 333.23p 320.13p 323.19p 436857
16/04/2015 325.26p 327.53p 319.74p 325.56p 498409
15/04/2015 332.37p 332.37p 318.85p 320.33p 467175
14/04/2015 325.26p 327.34p 320.82p 325.86p 224872
13/04/2015 328.92p 328.92p 319.93p 321.51p 195115
10/04/2015 318.65p 325.76p 316.68p 324.87p 201858
09/04/2015 323.88p 323.88p 313.42p 316.77p 213980
08/04/2015 324.08p 325.16p 315.89p 317.76p 217296
07/04/2015 323.19p 324.67p 319.44p 323.88p 257906
02/04/2015 317.56p 319.04p 313.62p 319.04p 215494
01/04/2015 311.34p 318.16p 311.34p 313.42p 269265
31/03/2015 316.77p 318.65p 310.85p 314.11p 274480
30/03/2015 308.48p 320.82p 308.48p 315.00p 356324
27/03/2015 324.87p 329.11p 312.83p 316.38p 356298
26/03/2015 324.77p 329.92p 319.50p 322.99p 286852
25/03/2015 327.73p 337.21p 327.73p 330.89p 410003
24/03/2015 351.32p 351.32p 330.50p 330.89p 394447
23/03/2015 359.52p 359.52p 345.40p 347.47p 185859
20/03/2015 354.78p 358.92p 347.28p 353.99p 296890
19/03/2015 362.08p 362.08p 349.94p 356.06p 280968
18/03/2015 350.53p 355.96p 344.71p 352.21p 349203
17/03/2015 342.24p 350.44p 338.49p 350.44p 575144
16/03/2015 325.95p 340.66p 325.95p 340.66p 384098
13/03/2015 325.76p 328.22p 324.37p 328.13p 434038
12/03/2015 335.53p 338.98p 322.80p 327.63p 859559
11/03/2015 366.23p 367.02p 334.04p 334.54p 1831114
10/03/2015 414.11p 415.69p 401.27p 403.35p 221529
09/03/2015 422.30p 422.30p 410.35p 411.74p 226534
06/03/2015 423.58p 427.24p 418.80p 420.72p 207730
05/03/2015 431.38p 431.38p 420.33p 422.30p 151231
04/03/2015 427.43p 435.63p 427.43p 430.99p 597457
03/03/2015 440.76p 440.76p 427.24p 429.51p 338447
02/03/2015 446.98p 448.85p 436.42p 436.42p 219217
27/02/2015 446.98p 449.84p 440.17p 442.83p 167337
26/02/2015 436.32p 445.50p 432.57p 445.50p 125641
25/02/2015 427.14p 434.64p 419.87p 434.64p 385928
24/02/2015 427.43p 427.43p 423.58p 425.56p 91789
23/02/2015 428.42p 428.42p 422.50p 425.75p 97878
20/02/2015 426.45p 426.45p 422.00p 424.47p 257404
19/02/2015 426.45p 428.81p 421.68p 423.98p 319265
18/02/2015 425.16p 427.04p 418.29p 424.47p 277714
17/02/2015 426.05p 428.81p 419.50p 423.19p 224695
16/02/2015 427.53p 429.21p 421.71p 424.47p 215312
13/02/2015 431.38p 431.38p 423.19p 424.47p 145279
12/02/2015 428.72p 432.37p 425.06p 428.42p 177554
11/02/2015 436.32p 436.32p 424.77p 426.05p 137211
10/02/2015 433.65p 438.29p 428.32p 434.15p 451794
09/02/2015 438.39p 439.28p 434.84p 435.82p 379156
06/02/2015 438.49p 444.31p 435.23p 437.80p 333511
05/02/2015 446.09p 450.14p 439.77p 441.06p 250495
04/02/2015 429.41p 445.10p 429.41p 442.83p 266876
03/02/2015 431.28p 436.42p 425.95p 429.60p 159550
02/02/2015 430.59p 432.96p 423.48p 425.75p 139299
30/01/2015 432.76p 432.76p 423.48p 427.33p 168266
29/01/2015 424.57p 430.96p 424.57p 426.74p 144138
28/01/2015 434.24p 436.71p 426.25p 427.43p 172865
27/01/2015 430.59p 432.47p 426.05p 427.83p 215227
26/01/2015 424.57p 432.31p 424.47p 426.54p 266519
23/01/2015 415.29p 427.73p 415.29p 427.63p 408929
22/01/2015 412.63p 420.62p 412.63p 415.98p 1173017
21/01/2015 410.26p 417.66p 404.73p 417.66p 283977
20/01/2015 403.15p 409.37p 397.72p 405.72p 208947
19/01/2015 391.40p 399.79p 385.08p 399.10p 313517
16/01/2015 389.92p 392.98p 384.20p 386.47p 391830
15/01/2015 395.15p 399.30p 388.93p 390.71p 341988
14/01/2015 396.93p 400.57p 391.99p 396.14p 342098
13/01/2015 383.41p 403.94p 383.01p 402.26p 671084
12/01/2015 377.19p 383.70p 371.86p 382.42p 546049
09/01/2015 369.19p 376.40p 368.12p 374.72p 436575
08/01/2015 361.49p 370.87p 352.41p 369.88p 406817
07/01/2015 358.14p 367.12p 350.44p 359.02p 355046
06/01/2015 360.31p 366.51p 355.86p 356.75p 233213
05/01/2015 365.24p 370.47p 361.89p 363.96p 183182
02/01/2015 380.05p 380.05p 366.33p 366.92p 301901
31/12/2014 367.41p 378.47p 367.41p 378.47p 134291
30/12/2014 353.99p 372.94p 351.07p 372.94p 319374
29/12/2014 368.20p 368.20p 350.04p 351.32p 208891
24/12/2014 368.20p 368.20p 359.02p 367.02p 38305
23/12/2014 353.99p 363.47p 353.08p 362.28p 233297
22/12/2014 347.28p 353.40p 344.51p 352.11p 161483
19/12/2014 340.76p 347.87p 336.91p 345.20p 499538
18/12/2014 341.55p 345.01p 340.27p 341.06p 226477
17/12/2014 339.28p 342.74p 330.00p 338.69p 263542
16/12/2014 340.47p 343.23p 332.27p 340.86p 233909
15/12/2014 345.40p 345.50p 334.84p 337.50p 375574
12/12/2014 329.71p 344.32p 329.31p 342.74p 690336
11/12/2014 340.86p 345.30p 332.96p 336.12p 425965
10/12/2014 331.28p 353.00p 329.71p 345.70p 1125495
09/12/2014 324.87p 324.87p 312.33p 322.89p 1076304
08/12/2014 335.13p 335.13p 324.57p 325.07p 1703639
05/12/2014 329.90p 339.68p 329.11p 332.67p 287329
04/12/2014 329.80p 331.58p 325.97p 330.59p 337572
03/12/2014 327.83p 330.08p 323.29p 325.36p 329078
02/12/2014 336.22p 336.22p 323.29p 326.74p 376361
01/12/2014 335.63p 337.60p 331.38p 332.47p 238177
28/11/2014 339.77p 339.87p 333.95p 336.12p 284678
27/11/2014 335.92p 338.54p 333.65p 336.12p 1257374
26/11/2014 331.58p 338.19p 329.51p 332.47p 204717
25/11/2014 334.05p 338.19p 328.90p 336.02p 179895
24/11/2014 331.48p 335.98p 330.40p 332.37p 238016
21/11/2014 328.92p 336.32p 328.92p 334.05p 227712
20/11/2014 336.32p 338.79p 327.14p 331.09p 307600
19/11/2014 336.02p 339.38p 334.64p 337.80p 185596
18/11/2014 342.83p 344.32p 335.73p 339.18p 268545
17/11/2014 335.83p 341.06p 334.64p 338.39p 183370
14/11/2014 335.43p 340.17p 334.64p 338.19p 538559
13/11/2014 341.55p 343.33p 332.17p 333.56p 238255
12/11/2014 345.10p 345.10p 337.01p 339.58p 380622
11/11/2014 350.14p 350.14p 339.58p 342.54p 286851
10/11/2014 335.73p 349.05p 333.56p 344.81p 329542
07/11/2014 342.04p 344.51p 328.92p 333.36p 832579
06/11/2014 328.03p 340.37p 325.36p 338.29p 457528
05/11/2014 323.29p 326.55p 318.85p 326.55p 365387
04/11/2014 337.31p 337.31p 318.16p 319.34p 419786

*Close Price adjusted for both dividends and splits