Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/04/2013 404.14p 409.57p 400.09p 401.17p 484481
04/04/2013 409.66p 410.13p 405.22p 405.72p 341978
03/04/2013 403.44p 410.45p 403.25p 406.11p 371577
02/04/2013 401.87p 406.60p 401.87p 405.22p 131539
28/03/2013 406.41p 406.41p 402.46p 402.75p 139995
27/03/2013 407.69p 407.69p 401.47p 402.75p 194400
26/03/2013 400.88p 405.72p 399.79p 405.72p 279239
25/03/2013 420.33p 420.33p 397.32p 399.10p 202749
22/03/2013 420.03p 420.03p 410.06p 414.60p 172024
21/03/2013 409.86p 413.22p 404.43p 410.06p 156081
20/03/2013 423.98p 426.02p 408.43p 410.75p 284155
19/03/2013 408.68p 428.22p 408.68p 423.78p 444354
18/03/2013 399.00p 413.61p 399.00p 412.53p 186225
15/03/2013 399.50p 407.79p 397.23p 407.59p 439058
14/03/2013 384.79p 400.29p 382.32p 400.29p 709669
13/03/2013 390.41p 390.41p 378.57p 382.32p 118629
12/03/2013 401.37p 401.37p 389.23p 389.53p 244535
11/03/2013 390.91p 395.15p 389.92p 395.15p 395639
08/03/2013 396.04p 396.04p 391.00p 392.88p 198080
07/03/2013 390.12p 395.25p 388.75p 392.59p 117178
06/03/2013 393.47p 396.24p 393.47p 396.24p 110603
05/03/2013 390.91p 399.60p 390.87p 394.86p 154218
04/03/2013 389.03p 391.53p 380.74p 390.91p 225895
01/03/2013 393.28p 394.86p 387.79p 391.90p 70475
28/02/2013 388.05p 394.26p 386.56p 392.29p 106943
27/02/2013 397.42p 397.42p 389.13p 391.01p 108427
26/02/2013 391.99p 402.26p 379.47p 393.18p 241862
25/02/2013 395.65p 404.84p 394.73p 398.11p 347252
22/02/2013 394.36p 403.05p 392.78p 397.23p 123331
21/02/2013 397.72p 400.68p 391.03p 394.17p 130319
20/02/2013 392.19p 401.37p 391.80p 400.68p 95579
19/02/2013 398.61p 398.61p 392.19p 392.19p 151901
18/02/2013 401.47p 402.30p 392.39p 392.39p 106842
15/02/2013 393.77p 408.48p 392.75p 399.79p 304226
14/02/2013 393.47p 397.52p 389.62p 392.78p 235729
13/02/2013 379.85p 392.19p 376.20p 390.22p 142395
12/02/2013 374.13p 379.61p 374.13p 377.58p 97471
11/02/2013 373.83p 383.90p 373.83p 375.11p 3368158
08/02/2013 375.21p 385.78p 375.21p 380.35p 319470
07/02/2013 380.64p 382.02p 375.11p 375.11p 707139
06/02/2013 376.10p 385.28p 375.16p 380.05p 779448
05/02/2013 370.77p 375.11p 370.77p 373.24p 156042
04/02/2013 372.15p 375.11p 369.79p 372.65p 269417
01/02/2013 364.16p 374.52p 363.27p 374.52p 166300
31/01/2013 360.60p 364.09p 350.17p 364.06p 185550
30/01/2013 360.31p 360.50p 350.73p 352.90p 185887
29/01/2013 372.15p 372.15p 359.62p 360.50p 2127116
28/01/2013 364.16p 371.16p 363.27p 369.19p 186655
25/01/2013 362.77p 367.71p 361.29p 363.27p 151543
24/01/2013 366.62p 367.32p 359.99p 365.14p 211504
23/01/2013 372.74p 372.74p 362.08p 364.45p 144925
22/01/2013 370.08p 372.05p 366.53p 369.39p 91180
21/01/2013 367.61p 372.74p 366.82p 370.97p 126139
18/01/2013 370.18p 374.32p 366.82p 368.89p 116597
17/01/2013 362.18p 373.53p 362.18p 371.17p 300039
16/01/2013 356.56p 361.29p 355.37p 361.29p 1538532
15/01/2013 365.24p 373.14p 358.10p 366.62p 123431
14/01/2013 366.62p 376.89p 366.62p 371.86p 138728
11/01/2013 362.38p 375.77p 354.19p 369.09p 444214
10/01/2013 355.07p 360.62p 352.51p 353.40p 136192
09/01/2013 360.21p 360.21p 353.40p 355.17p 168601
08/01/2013 359.12p 359.12p 348.41p 353.59p 152929
07/01/2013 355.37p 356.85p 351.12p 355.07p 118420
04/01/2013 362.68p 363.37p 355.27p 357.94p 126273
03/01/2013 366.53p 368.11p 353.73p 362.87p 104862
02/01/2013 367.81p 376.20p 366.08p 367.12p 143658
31/12/2012 368.20p 369.39p 365.05p 365.05p 23322
28/12/2012 368.50p 374.92p 367.51p 371.46p 70695
27/12/2012 359.22p 372.96p 359.22p 367.51p 50795
24/12/2012 370.47p 371.84p 365.24p 369.09p 10782
21/12/2012 364.26p 369.88p 361.98p 366.92p 281866
20/12/2012 370.18p 374.32p 361.45p 364.85p 145215
19/12/2012 365.24p 375.31p 365.05p 374.13p 141575
18/12/2012 366.62p 370.18p 365.24p 365.24p 277560
17/12/2012 371.26p 371.26p 357.58p 363.37p 180726
14/12/2012 360.31p 366.92p 360.31p 364.06p 310384
13/12/2012 377.38p 382.02p 367.02p 367.41p 293095
12/12/2012 370.08p 381.14p 368.89p 375.11p 335263
11/12/2012 366.03p 372.15p 364.55p 368.50p 194690
10/12/2012 373.14p 374.28p 358.05p 365.24p 215059
07/12/2012 357.64p 382.42p 357.64p 373.14p 738909
06/12/2012 361.29p 365.28p 357.07p 365.24p 104961
05/12/2012 358.73p 363.27p 357.89p 361.29p 168472
04/12/2012 357.25p 367.02p 354.06p 366.03p 228926
03/12/2012 355.37p 363.07p 350.83p 355.37p 144599
30/11/2012 361.10p 361.10p 350.93p 354.09p 124302
29/11/2012 341.65p 356.46p 341.65p 354.38p 445882
28/11/2012 349.45p 359.91p 341.47p 350.53p 128072
27/11/2012 345.80p 351.21p 343.22p 350.73p 89248
26/11/2012 353.30p 354.88p 346.91p 351.42p 118618
23/11/2012 352.31p 357.35p 344.32p 349.84p 202356
22/11/2012 352.41p 354.38p 345.50p 353.50p 60650
21/11/2012 354.19p 354.19p 345.20p 350.14p 85919
20/11/2012 349.35p 355.86p 342.39p 352.11p 231950
19/11/2012 335.23p 348.16p 335.23p 348.16p 187803
16/11/2012 345.89p 346.78p 334.64p 334.64p 369548
15/11/2012 337.31p 346.68p 333.34p 345.80p 322178
14/11/2012 344.32p 355.57p 344.32p 344.91p 575211
13/11/2012 338.19p 349.65p 338.19p 347.67p 369843
12/11/2012 344.61p 348.56p 341.55p 345.30p 181089
09/11/2012 339.77p 342.04p 337.23p 341.85p 125902
08/11/2012 340.56p 349.47p 339.48p 344.22p 349979
07/11/2012 341.25p 343.16p 336.42p 338.29p 651920
06/11/2012 337.41p 342.93p 334.58p 341.25p 519911
05/11/2012 350.34p 351.23p 337.60p 340.56p 318215
02/11/2012 336.02p 351.42p 336.02p 350.34p 703973
01/11/2012 332.86p 337.80p 327.66p 335.33p 225519
31/10/2012 321.51p 332.67p 321.51p 331.78p 128380
30/10/2012 322.60p 326.74p 321.21p 326.05p 51344
29/10/2012 326.45p 326.45p 317.85p 321.12p 115290
26/10/2012 330.69p 330.69p 321.35p 325.66p 619595
25/10/2012 322.80p 327.20p 317.86p 326.84p 229404
24/10/2012 323.68p 323.68p 313.42p 320.82p 454525
23/10/2012 315.00p 321.72p 308.42p 320.23p 353550
22/10/2012 313.32p 314.11p 305.62p 313.91p 471099
19/10/2012 312.92p 314.40p 304.46p 311.94p 1036883
18/10/2012 292.29p 316.58p 292.29p 316.58p 854562
17/10/2012 302.95p 302.95p 291.21p 297.13p 781841
16/10/2012 273.64p 302.98p 271.96p 302.95p 884316
15/10/2012 266.53p 272.45p 263.27p 266.23p 250868
12/10/2012 260.21p 265.64p 260.21p 263.57p 151226
11/10/2012 260.90p 266.16p 260.53p 263.27p 106274
10/10/2012 273.34p 274.43p 261.59p 262.97p 396632
09/10/2012 277.58p 282.32p 269.79p 275.22p 113555
08/10/2012 275.22p 279.95p 268.15p 275.71p 131191
05/10/2012 283.51p 283.51p 273.93p 274.92p 144583
04/10/2012 271.46p 277.39p 268.70p 276.40p 218468
03/10/2012 271.66p 283.11p 271.46p 273.93p 91131
02/10/2012 274.03p 283.01p 272.94p 279.07p 44896
01/10/2012 264.65p 282.13p 264.65p 275.31p 85738
28/09/2012 280.15p 283.09p 270.48p 271.17p 70582
27/09/2012 271.56p 276.10p 265.25p 270.67p 73315
26/09/2012 270.28p 271.37p 258.63p 271.37p 104014
25/09/2012 262.09p 271.46p 262.09p 271.37p 50236
24/09/2012 263.96p 274.43p 263.95p 270.77p 79914
21/09/2012 265.54p 271.46p 263.96p 263.96p 311044
20/09/2012 266.53p 272.98p 262.97p 265.54p 153623
19/09/2012 282.72p 282.72p 269.59p 270.77p 218784
18/09/2012 275.51p 278.87p 273.64p 274.72p 76366
17/09/2012 279.16p 287.02p 274.52p 278.37p 90209
14/09/2012 273.24p 282.03p 273.24p 278.08p 128970
13/09/2012 274.82p 274.92p 269.89p 273.34p 47491
12/09/2012 273.64p 276.40p 272.06p 274.43p 98823
11/09/2012 282.82p 282.82p 271.46p 272.35p 43438
10/09/2012 281.34p 281.34p 274.72p 279.07p 87316
07/09/2012 280.25p 280.25p 273.93p 275.41p 48224
06/09/2012 271.56p 274.16p 267.91p 274.13p 87784
05/09/2012 274.72p 276.50p 269.41p 269.49p 129691
04/09/2012 270.38p 275.22p 268.87p 275.22p 104070
03/09/2012 264.26p 271.56p 263.96p 268.60p 101034
31/08/2012 266.43p 270.97p 263.40p 264.26p 104839
30/08/2012 263.67p 268.31p 262.86p 265.05p 134281
29/08/2012 273.34p 273.34p 263.18p 267.32p 108618
28/08/2012 268.11p 270.57p 264.85p 270.48p 103470
24/08/2012 268.50p 270.90p 263.37p 270.87p 58695
23/08/2012 272.06p 274.92p 261.89p 264.16p 92111
22/08/2012 273.34p 274.62p 270.08p 271.37p 111730
21/08/2012 277.29p 277.68p 270.87p 274.43p 136009
20/08/2012 276.30p 278.62p 274.13p 276.30p 96333
17/08/2012 273.54p 278.67p 271.25p 274.33p 160704
16/08/2012 270.67p 274.23p 270.67p 272.94p 140870
15/08/2012 271.96p 272.45p 270.08p 270.97p 138121
14/08/2012 271.66p 272.78p 269.98p 271.17p 150436
13/08/2012 271.27p 271.37p 269.39p 269.98p 79671
10/08/2012 269.88p 272.35p 269.88p 270.18p 76862
09/08/2012 269.00p 279.16p 268.40p 271.46p 164535
08/08/2012 268.40p 270.28p 267.70p 269.49p 168254
07/08/2012 269.29p 276.40p 261.59p 270.48p 320511
06/08/2012 261.99p 276.40p 261.99p 270.48p 596350
03/08/2012 260.70p 262.38p 258.14p 260.80p 172523
02/08/2012 257.05p 265.25p 257.05p 262.97p 124268
01/08/2012 260.41p 260.41p 255.08p 258.34p 314920
31/07/2012 268.11p 271.66p 258.83p 259.52p 404660
30/07/2012 268.80p 271.56p 266.92p 268.11p 209902
27/07/2012 270.38p 271.66p 267.14p 269.59p 180464
26/07/2012 265.25p 269.02p 261.59p 269.00p 131843
25/07/2012 261.59p 264.63p 261.59p 264.55p 87740
24/07/2012 262.38p 263.67p 261.59p 262.97p 108159
23/07/2012 269.09p 269.09p 261.40p 262.88p 221811
20/07/2012 264.65p 273.44p 261.59p 269.19p 334011
19/07/2012 263.86p 266.03p 261.59p 263.27p 233812
18/07/2012 263.96p 265.71p 261.59p 261.59p 174069
17/07/2012 269.98p 269.98p 262.48p 262.48p 237891
16/07/2012 266.03p 272.16p 264.75p 266.43p 462192
13/07/2012 264.85p 266.53p 263.07p 265.05p 276714
12/07/2012 266.53p 266.53p 262.28p 266.23p 357415
11/07/2012 261.30p 266.82p 261.30p 266.53p 489864
10/07/2012 259.52p 268.50p 257.74p 263.37p 411981
09/07/2012 256.66p 262.05p 256.36p 260.61p 448193
06/07/2012 258.63p 259.42p 254.98p 256.66p 274079
05/07/2012 255.77p 260.93p 255.18p 260.90p 312119
04/07/2012 261.49p 261.49p 254.49p 255.67p 407338
03/07/2012 239.38p 261.69p 236.91p 255.67p 1373520
02/07/2012 242.44p 246.00p 237.56p 245.30p 219690
29/06/2012 241.55p 245.90p 240.67p 241.26p 292609
28/06/2012 240.17p 241.23p 237.90p 238.10p 350331
27/06/2012 242.44p 242.44p 237.01p 238.49p 228253
26/06/2012 243.63p 248.56p 243.63p 248.56p 321570
25/06/2012 245.40p 248.07p 244.32p 244.42p 153055
22/06/2012 245.30p 249.06p 244.42p 244.52p 326026

*Close Price adjusted for both dividends and splits