Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/01/2014 555.76p 557.74p 544.41p 549.34p 122915
17/01/2014 550.83p 558.23p 546.38p 549.84p 283094
16/01/2014 536.51p 568.10p 528.64p 551.81p 519881
15/01/2014 547.37p 552.31p 539.97p 552.31p 306762
14/01/2014 539.97p 545.89p 535.03p 544.41p 106084
13/01/2014 552.80p 556.45p 542.93p 542.93p 338346
10/01/2014 516.77p 557.74p 516.77p 552.80p 339603
09/01/2014 526.15p 528.61p 518.25p 518.25p 157474
08/01/2014 534.04p 535.52p 523.19p 523.19p 761638
07/01/2014 533.06p 538.49p 529.11p 535.52p 79336
06/01/2014 531.08p 541.45p 528.12p 535.03p 186178
03/01/2014 513.31p 531.58p 512.82p 528.12p 161126
02/01/2014 525.16p 525.65p 511.83p 512.82p 110939
31/12/2013 520.22p 525.65p 519.73p 525.65p 36765
30/12/2013 517.76p 521.70p 504.97p 521.70p 224698
27/12/2013 504.43p 515.26p 504.43p 511.83p 47390
24/12/2013 512.33p 516.28p 504.43p 506.40p 50735
23/12/2013 525.16p 525.16p 508.38p 513.81p 106807
20/12/2013 510.85p 531.58p 510.85p 521.21p 308376
19/12/2013 514.79p 519.24p 507.88p 517.76p 206513
18/12/2013 511.83p 517.26p 507.88p 507.88p 139878
17/12/2013 510.35p 513.81p 509.37p 511.34p 132920
16/12/2013 503.44p 512.33p 503.44p 512.33p 95939
13/12/2013 505.91p 508.38p 498.01p 505.91p 95060
12/12/2013 512.33p 514.30p 503.44p 505.42p 106836
11/12/2013 513.31p 520.76p 510.35p 514.30p 181116
10/12/2013 505.91p 515.29p 501.96p 514.79p 170782
09/12/2013 512.33p 526.42p 500.48p 504.92p 230490
06/12/2013 520.72p 527.63p 508.38p 512.82p 513221
05/12/2013 530.59p 537.62p 519.24p 519.24p 181307
04/12/2013 526.15p 540.95p 518.25p 532.56p 178107
03/12/2013 536.02p 540.95p 527.63p 528.12p 220685
02/12/2013 533.06p 541.94p 533.06p 537.01p 194481
29/11/2013 528.12p 547.37p 525.16p 534.54p 227401
28/11/2013 517.76p 533.06p 515.78p 527.63p 190366
27/11/2013 510.35p 517.76p 509.37p 517.26p 129303
26/11/2013 508.38p 513.31p 508.38p 512.33p 77193
25/11/2013 507.88p 513.81p 505.42p 508.38p 122852
22/11/2013 501.47p 509.37p 500.97p 505.42p 157866
21/11/2013 517.76p 517.76p 499.08p 502.46p 205182
20/11/2013 510.85p 513.81p 503.67p 510.85p 105047
19/11/2013 508.87p 512.82p 506.90p 512.82p 127814
18/11/2013 510.85p 514.30p 503.20p 508.38p 169465
15/11/2013 518.25p 525.47p 511.34p 514.30p 228083
14/11/2013 518.25p 520.72p 507.39p 518.74p 92234
13/11/2013 510.85p 513.81p 505.42p 507.39p 187291
12/11/2013 521.70p 522.69p 512.82p 513.81p 73800
11/11/2013 520.22p 522.69p 519.24p 522.69p 89436
08/11/2013 517.26p 520.22p 506.40p 520.22p 129512
07/11/2013 499.49p 520.59p 499.00p 520.22p 185223
06/11/2013 517.26p 518.25p 510.84p 511.83p 98531
05/11/2013 513.81p 516.77p 508.38p 516.77p 89193
04/11/2013 520.22p 520.72p 514.30p 514.30p 100099
01/11/2013 516.77p 523.19p 513.81p 519.24p 140910
31/10/2013 513.81p 519.15p 508.87p 517.76p 122645
30/10/2013 520.22p 526.64p 515.78p 515.78p 151017
29/10/2013 501.47p 520.72p 495.56p 520.72p 249494
28/10/2013 510.85p 512.43p 500.50p 503.44p 119102
25/10/2013 512.82p 516.08p 508.38p 510.35p 198045
24/10/2013 516.28p 521.70p 513.31p 513.31p 206994
23/10/2013 513.81p 520.52p 513.81p 518.25p 296347
22/10/2013 515.78p 519.24p 515.76p 515.78p 188242
21/10/2013 518.25p 521.70p 516.79p 518.25p 74627
18/10/2013 515.78p 520.22p 513.31p 517.76p 456188
17/10/2013 510.85p 514.79p 506.72p 513.31p 363086
16/10/2013 502.95p 514.79p 500.48p 512.33p 348426
15/10/2013 501.47p 505.96p 501.11p 502.95p 1217318
14/10/2013 501.96p 501.96p 492.09p 499.49p 328433
11/10/2013 471.26p 497.03p 469.58p 495.55p 403180
10/10/2013 488.54p 488.54p 452.18p 469.58p 1366976
09/10/2013 518.25p 518.25p 475.80p 482.71p 1163949
08/10/2013 512.82p 514.79p 507.88p 508.87p 301500
07/10/2013 512.33p 512.94p 505.91p 510.85p 152378
04/10/2013 511.83p 516.77p 508.38p 514.79p 127266
03/10/2013 514.79p 514.79p 509.86p 512.33p 137317
02/10/2013 515.29p 517.26p 506.68p 513.31p 294182
01/10/2013 516.77p 519.24p 514.30p 515.78p 177476
30/09/2013 510.85p 519.73p 510.85p 518.25p 217074
27/09/2013 518.25p 518.25p 511.83p 515.29p 347320
26/09/2013 516.28p 521.70p 514.30p 516.77p 320348
25/09/2013 518.74p 521.19p 510.85p 515.78p 315178
24/09/2013 516.28p 523.68p 511.31p 522.20p 478591
23/09/2013 515.78p 524.17p 509.86p 514.79p 321771
20/09/2013 514.30p 520.22p 514.30p 515.78p 350643
19/09/2013 522.20p 524.47p 512.33p 514.30p 332220
18/09/2013 532.56p 533.06p 519.73p 522.69p 199712
17/09/2013 539.97p 542.43p 528.61p 531.58p 222778
16/09/2013 557.74p 558.23p 540.95p 541.94p 260281
13/09/2013 553.29p 554.28p 547.86p 548.85p 123529
12/09/2013 556.25p 563.16p 549.84p 552.80p 512425
11/09/2013 553.29p 556.25p 551.81p 553.29p 192777
10/09/2013 553.79p 564.65p 549.84p 551.81p 255514
09/09/2013 559.22p 562.67p 548.36p 549.84p 220144
06/09/2013 544.41p 569.58p 538.49p 562.67p 361941
05/09/2013 541.94p 552.31p 541.94p 543.42p 155499
04/09/2013 548.85p 549.34p 538.98p 540.46p 158524
03/09/2013 552.31p 553.79p 540.46p 548.36p 172299
02/09/2013 532.56p 551.81p 532.56p 551.81p 215722
30/08/2013 534.54p 546.88p 530.53p 534.04p 396657
29/08/2013 545.40p 552.14p 539.47p 542.43p 354223
28/08/2013 551.81p 559.71p 544.41p 544.41p 214642
27/08/2013 566.13p 570.41p 559.71p 559.71p 155661
23/08/2013 564.15p 570.57p 563.12p 569.58p 234342
22/08/2013 558.72p 566.62p 557.24p 564.15p 253122
21/08/2013 544.41p 561.19p 536.02p 556.25p 276459
20/08/2013 530.59p 533.55p 527.13p 531.58p 149976
19/08/2013 525.65p 532.07p 524.17p 532.07p 134599
16/08/2013 523.19p 524.17p 519.73p 524.17p 91873
15/08/2013 533.55p 533.55p 514.79p 520.22p 412783
14/08/2013 530.10p 534.54p 529.60p 533.06p 188235
13/08/2013 530.59p 537.55p 528.12p 531.08p 444455
12/08/2013 538.49p 538.49p 531.58p 534.04p 354645
09/08/2013 537.99p 537.99p 530.59p 535.52p 186093
08/08/2013 537.01p 537.01p 530.10p 534.04p 352199
07/08/2013 536.51p 536.51p 530.10p 533.06p 1074402
06/08/2013 528.61p 534.54p 526.15p 532.56p 700953
05/08/2013 515.29p 529.11p 514.47p 526.15p 638802
02/08/2013 520.22p 524.67p 511.83p 516.28p 159987
01/08/2013 511.34p 521.21p 511.34p 521.21p 897930
31/07/2013 502.95p 513.05p 502.95p 511.34p 184991
30/07/2013 502.46p 506.90p 499.99p 505.42p 136834
29/07/2013 500.48p 502.95p 494.06p 502.46p 159096
26/07/2013 501.47p 503.44p 497.52p 498.51p 53841
25/07/2013 500.48p 503.44p 496.53p 500.97p 188383
24/07/2013 497.52p 504.92p 497.03p 503.44p 284944
23/07/2013 501.96p 505.42p 498.01p 498.01p 261244
22/07/2013 498.51p 504.43p 498.51p 502.46p 395338
19/07/2013 494.06p 500.48p 494.06p 498.51p 183565
18/07/2013 495.05p 501.47p 495.05p 500.48p 138747
17/07/2013 502.46p 504.92p 495.05p 497.03p 303009
16/07/2013 498.51p 500.48p 492.53p 500.48p 833380
15/07/2013 500.97p 508.38p 499.49p 499.49p 1489774
12/07/2013 493.08p 500.48p 493.08p 500.48p 146673
11/07/2013 495.05p 504.43p 493.27p 494.06p 208836
10/07/2013 493.27p 498.13p 491.40p 493.57p 162056
09/07/2013 483.21p 497.03p 481.92p 494.56p 315082
08/07/2013 483.21p 486.76p 476.39p 483.11p 299331
05/07/2013 483.70p 490.21p 480.05p 481.33p 408768
04/07/2013 478.76p 485.67p 474.12p 480.74p 572609
03/07/2013 463.96p 476.39p 451.42p 472.74p 536204
02/07/2013 467.21p 489.43p 460.01p 465.04p 682707
01/07/2013 438.19p 460.01p 436.32p 460.01p 420390
28/06/2013 432.86p 439.18p 432.86p 436.32p 357597
27/06/2013 425.75p 434.64p 419.73p 433.55p 223367
26/06/2013 424.08p 431.18p 414.77p 419.44p 261366
25/06/2013 419.54p 432.86p 417.17p 431.18p 243820
24/06/2013 418.84p 425.14p 412.65p 417.17p 1027969
21/06/2013 435.43p 443.91p 419.63p 422.69p 555133
20/06/2013 451.42p 451.42p 438.78p 439.67p 232561
19/06/2013 453.79p 454.68p 446.78p 451.12p 201603
18/06/2013 452.21p 456.75p 452.11p 454.68p 147451
17/06/2013 450.14p 455.37p 450.14p 453.69p 136954
14/06/2013 444.31p 453.89p 440.46p 451.12p 179248
13/06/2013 441.25p 447.27p 438.88p 440.46p 169062
12/06/2013 445.89p 450.93p 445.00p 447.27p 121728
11/06/2013 454.97p 455.47p 441.94p 445.79p 163662
10/06/2013 448.85p 458.53p 448.85p 454.09p 271451
07/06/2013 456.85p 461.88p 451.81p 452.70p 158914
06/06/2013 458.23p 460.70p 452.70p 452.80p 347074
05/06/2013 456.45p 463.96p 455.76p 459.02p 729660
04/06/2013 451.42p 460.88p 448.85p 458.82p 412661
03/06/2013 449.64p 455.07p 446.88p 448.85p 164196
31/05/2013 452.51p 455.07p 446.98p 452.60p 262533
30/05/2013 451.72p 454.88p 446.68p 452.11p 148610
29/05/2013 458.03p 459.26p 450.63p 452.60p 306718
28/05/2013 456.75p 459.12p 453.10p 459.02p 258341
24/05/2013 456.45p 457.44p 450.38p 453.10p 234956
23/05/2013 453.79p 459.91p 444.51p 454.48p 316660
22/05/2013 455.86p 461.59p 455.66p 458.53p 132100
21/05/2013 459.02p 462.28p 452.01p 455.66p 224718
20/05/2013 456.06p 462.38p 454.18p 459.61p 463770
17/05/2013 459.12p 459.12p 445.97p 452.60p 419674
16/05/2013 442.54p 450.76p 442.14p 448.46p 209312
15/05/2013 439.57p 444.21p 435.57p 441.55p 210263
14/05/2013 443.33p 443.52p 437.30p 442.83p 471995
13/05/2013 443.62p 445.69p 442.36p 443.23p 338250
10/05/2013 444.12p 445.20p 441.55p 445.20p 192366
09/05/2013 444.21p 445.60p 442.24p 444.21p 198493
08/05/2013 444.21p 444.51p 442.63p 444.21p 268364
07/05/2013 435.33p 441.55p 433.89p 441.25p 677409
03/05/2013 438.78p 440.17p 435.92p 435.92p 516331
02/05/2013 435.82p 440.27p 429.90p 439.28p 388115
01/05/2013 442.73p 442.73p 437.21p 439.28p 111056
30/04/2013 442.14p 443.03p 437.07p 440.27p 281101
29/04/2013 444.71p 445.49p 437.39p 440.27p 337253
26/04/2013 445.00p 449.54p 438.29p 443.62p 375303
25/04/2013 437.50p 452.70p 436.32p 442.24p 432722
24/04/2013 411.24p 445.99p 410.57p 440.96p 1719816
23/04/2013 415.09p 416.48p 411.05p 414.70p 355945
22/04/2013 411.64p 415.76p 408.62p 414.60p 334618
19/04/2013 403.25p 409.04p 401.67p 408.68p 684429
18/04/2013 406.70p 406.70p 401.67p 401.67p 944862
17/04/2013 407.49p 409.57p 403.35p 404.33p 302276
16/04/2013 413.61p 414.11p 404.73p 407.69p 255379
15/04/2013 411.54p 414.60p 406.80p 414.11p 131296
12/04/2013 410.65p 417.36p 407.20p 412.63p 633452
11/04/2013 409.17p 413.75p 408.98p 411.14p 256275
10/04/2013 401.57p 411.09p 399.79p 408.68p 813106
09/04/2013 407.69p 407.69p 398.31p 399.79p 984812
08/04/2013 403.84p 405.77p 401.17p 403.64p 111148

*Close Price adjusted for both dividends and splits