Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/06/2012 245.60p 246.88p 242.15p 246.29p 289992
20/06/2012 250.54p 250.54p 241.85p 244.81p 489548
19/06/2012 243.13p 256.46p 243.03p 245.90p 880601
18/06/2012 243.53p 245.01p 236.82p 241.85p 485234
15/06/2012 233.06p 246.14p 232.87p 246.00p 1533381
14/06/2012 225.07p 234.35p 223.98p 233.95p 323868
13/06/2012 223.88p 228.33p 222.40p 225.76p 170375
12/06/2012 226.55p 230.10p 222.60p 224.57p 748357
11/06/2012 233.66p 236.72p 227.24p 227.24p 289347
08/06/2012 223.88p 231.98p 221.61p 230.60p 340036
07/06/2012 221.42p 226.15p 219.64p 226.15p 389475
06/06/2012 223.59p 225.27p 220.13p 221.51p 324420
01/06/2012 227.83p 227.83p 222.70p 222.70p 278488
31/05/2012 231.39p 231.39p 225.27p 226.45p 1268270
30/05/2012 232.08p 232.77p 229.31p 229.61p 440738
29/05/2012 233.95p 239.58p 231.58p 233.95p 286311
28/05/2012 235.33p 237.21p 232.08p 232.97p 174562
25/05/2012 232.67p 234.84p 231.78p 233.36p 654694
24/05/2012 232.77p 234.36p 231.78p 233.46p 146369
23/05/2012 232.37p 237.01p 231.39p 233.16p 358066
22/05/2012 233.56p 241.55p 233.46p 234.94p 395108
21/05/2012 232.87p 237.41p 231.68p 233.95p 555090
18/05/2012 231.98p 235.63p 229.26p 232.87p 249615
17/05/2012 233.56p 234.94p 228.52p 233.95p 197562
16/05/2012 232.67p 234.35p 227.44p 233.06p 216841
15/05/2012 233.36p 236.91p 232.57p 233.46p 225304
14/05/2012 234.45p 234.45p 229.41p 233.85p 144069
11/05/2012 232.97p 236.82p 232.97p 234.94p 324544
10/05/2012 234.74p 239.88p 230.10p 234.94p 592551
09/05/2012 232.47p 234.94p 228.33p 234.94p 389827
08/05/2012 234.05p 237.41p 231.29p 232.37p 449858
04/05/2012 232.87p 234.15p 231.48p 234.15p 389992
03/05/2012 229.81p 234.90p 227.93p 234.84p 271350
02/05/2012 236.03p 239.48p 229.41p 231.88p 346820
01/05/2012 221.12p 243.65p 221.12p 238.69p 1000600
30/04/2012 227.93p 231.85p 226.24p 226.25p 287971
27/04/2012 223.79p 229.51p 223.09p 228.52p 191116
26/04/2012 223.09p 227.73p 222.70p 225.76p 139002
25/04/2012 221.91p 225.24p 221.22p 223.69p 190275
24/04/2012 222.01p 223.67p 220.92p 222.11p 347660
23/04/2012 226.35p 230.37p 220.53p 222.11p 234619
20/04/2012 222.21p 229.12p 220.33p 228.33p 340939
19/04/2012 224.67p 230.07p 221.61p 222.50p 310160
18/04/2012 223.59p 225.17p 219.84p 225.17p 142967
17/04/2012 218.45p 225.56p 218.16p 223.79p 284152
16/04/2012 220.82p 223.88p 218.65p 219.54p 220636
13/04/2012 221.71p 222.73p 218.16p 221.91p 194001
12/04/2012 223.88p 223.88p 219.74p 222.11p 288649
11/04/2012 220.43p 224.67p 219.93p 224.57p 117554
10/04/2012 223.79p 227.34p 220.92p 221.51p 184545
05/04/2012 227.54p 227.54p 224.08p 225.36p 108948
04/04/2012 229.71p 230.10p 226.45p 227.44p 233182
03/04/2012 231.19p 232.97p 230.00p 230.99p 205972
02/04/2012 228.92p 231.58p 227.30p 230.99p 441436
30/03/2012 231.09p 231.98p 225.36p 229.02p 791759
29/03/2012 234.15p 236.62p 229.02p 230.40p 429217
28/03/2012 241.85p 241.85p 234.45p 235.14p 238874
27/03/2012 245.11p 245.50p 241.07p 242.84p 100292
26/03/2012 241.45p 245.50p 238.99p 244.22p 166801
23/03/2012 240.07p 242.64p 239.05p 241.65p 378314
22/03/2012 238.69p 243.53p 234.45p 237.90p 256096
21/03/2012 238.10p 241.95p 237.80p 239.58p 125523
20/03/2012 238.30p 240.37p 234.84p 238.20p 262346
19/03/2012 236.72p 242.24p 236.62p 239.48p 229215
16/03/2012 235.33p 239.97p 233.49p 236.72p 485842
15/03/2012 230.70p 235.63p 230.00p 235.43p 495228
14/03/2012 230.40p 235.33p 229.91p 230.30p 275836
13/03/2012 231.09p 232.20p 228.33p 228.92p 232659
12/03/2012 229.31p 230.99p 228.65p 229.51p 169350
09/03/2012 232.37p 235.14p 229.41p 230.00p 210547
08/03/2012 230.50p 234.37p 228.23p 232.47p 227944
07/03/2012 229.02p 232.77p 224.70p 230.50p 141864
06/03/2012 230.30p 230.99p 227.93p 229.71p 259330
05/03/2012 234.25p 234.39p 229.41p 231.58p 515755
02/03/2012 236.22p 236.91p 234.84p 235.73p 134413
01/03/2012 235.93p 238.10p 233.44p 236.52p 384166
29/02/2012 240.07p 241.75p 234.84p 235.73p 469152
28/02/2012 240.57p 242.84p 237.80p 240.37p 240241
27/02/2012 242.15p 244.71p 240.85p 240.96p 120386
24/02/2012 250.93p 250.93p 241.26p 241.26p 723231
23/02/2012 248.36p 250.44p 245.11p 246.49p 911947
22/02/2012 248.27p 250.83p 244.42p 249.45p 293500
21/02/2012 248.76p 249.35p 245.60p 246.98p 550367
20/02/2012 249.94p 249.94p 245.60p 248.07p 509827
17/02/2012 249.35p 251.52p 245.04p 249.75p 249501
16/02/2012 249.35p 252.02p 244.71p 249.35p 201373
15/02/2012 251.33p 251.92p 247.38p 251.82p 151891
14/02/2012 250.44p 251.87p 250.44p 250.93p 221269
13/02/2012 248.76p 252.12p 248.76p 252.02p 221741
10/02/2012 248.76p 250.28p 246.79p 248.86p 331148
09/02/2012 243.73p 250.20p 242.84p 249.45p 317932
08/02/2012 240.67p 244.91p 238.49p 244.81p 495900
07/02/2012 240.86p 241.36p 234.35p 241.26p 251861
06/02/2012 239.68p 245.50p 238.20p 241.65p 218279
03/02/2012 233.56p 243.33p 232.87p 240.47p 487608
02/02/2012 229.41p 235.63p 227.93p 232.97p 568518
01/02/2012 227.04p 234.05p 223.00p 229.81p 413681
31/01/2012 226.35p 230.99p 226.25p 227.04p 223021
30/01/2012 229.41p 233.85p 224.48p 226.45p 230435
27/01/2012 235.43p 238.49p 228.03p 231.29p 304647
26/01/2012 227.04p 229.41p 226.33p 228.42p 131033
25/01/2012 229.71p 233.56p 225.07p 226.06p 230573
24/01/2012 226.65p 232.37p 226.65p 230.10p 282852
23/01/2012 228.92p 234.74p 228.92p 229.71p 308134
20/01/2012 228.13p 230.60p 227.54p 227.83p 150643
19/01/2012 227.54p 235.43p 226.06p 229.02p 171371
18/01/2012 223.98p 226.94p 221.81p 226.85p 202785
17/01/2012 223.19p 229.64p 223.00p 224.38p 234945
16/01/2012 227.04p 227.37p 219.94p 224.97p 255183
13/01/2012 227.04p 229.02p 224.37p 229.02p 261361
12/01/2012 232.37p 232.37p 223.88p 226.85p 246078
11/01/2012 239.88p 239.88p 226.06p 226.85p 405284
10/01/2012 237.51p 239.49p 232.87p 238.89p 243294
09/01/2012 233.85p 244.12p 233.56p 235.04p 158538
06/01/2012 229.91p 250.54p 225.96p 236.22p 215860
05/01/2012 232.37p 235.83p 226.85p 228.42p 184021
04/01/2012 235.24p 238.00p 230.00p 230.89p 120568
03/01/2012 231.88p 234.54p 227.83p 234.54p 90720
30/12/2011 229.91p 231.48p 229.71p 229.91p 7616
29/12/2011 229.21p 231.48p 226.85p 230.50p 70005
28/12/2011 223.49p 231.88p 223.49p 230.10p 65203
23/12/2011 229.02p 233.26p 224.28p 224.28p 58726
22/12/2011 225.66p 231.40p 224.28p 228.72p 163205
21/12/2011 229.51p 229.61p 220.82p 224.08p 302281
20/12/2011 229.51p 233.46p 226.55p 227.04p 1766230
19/12/2011 232.08p 233.95p 230.00p 231.19p 212184
16/12/2011 236.12p 239.88p 232.37p 232.37p 286451
15/12/2011 234.15p 236.62p 232.67p 235.73p 301582
14/12/2011 232.08p 240.86p 231.98p 234.94p 757560
13/12/2011 230.79p 234.15p 230.40p 233.46p 356133
12/12/2011 230.40p 234.13p 230.40p 231.58p 422691
09/12/2011 233.46p 236.52p 231.19p 232.08p 326205
08/12/2011 246.49p 246.79p 230.51p 235.33p 447684
07/12/2011 257.25p 261.59p 240.47p 244.42p 359773
06/12/2011 261.00p 264.46p 256.49p 262.09p 1121972
05/12/2011 266.33p 271.13p 258.14p 261.59p 462581
02/12/2011 265.44p 272.45p 257.25p 266.53p 329192
01/12/2011 263.17p 268.31p 259.82p 261.89p 387175
30/11/2011 249.85p 264.85p 249.45p 262.28p 432610
29/11/2011 252.21p 252.31p 246.88p 249.75p 138662
28/11/2011 246.49p 253.79p 244.91p 249.75p 153200
25/11/2011 242.05p 246.00p 238.79p 243.23p 150464
24/11/2011 237.41p 244.61p 235.93p 243.53p 117911
23/11/2011 239.38p 240.96p 229.27p 239.18p 62571
22/11/2011 242.74p 244.71p 239.78p 239.88p 598078
21/11/2011 246.59p 250.99p 240.86p 242.84p 129791
18/11/2011 251.13p 251.13p 233.81p 248.76p 129308
17/11/2011 256.06p 257.84p 252.21p 253.70p 365662
16/11/2011 256.16p 258.11p 253.99p 255.87p 148913
15/11/2011 257.15p 260.54p 257.15p 257.64p 160791
14/11/2011 260.21p 264.70p 256.65p 259.03p 161154
11/11/2011 257.94p 262.58p 257.94p 258.83p 128425
10/11/2011 257.15p 264.16p 254.87p 258.63p 211031
09/11/2011 258.24p 262.97p 256.56p 260.90p 358985
08/11/2011 257.74p 261.59p 257.74p 259.12p 153163
07/11/2011 256.76p 261.69p 256.66p 258.63p 359794
04/11/2011 258.43p 262.48p 255.67p 258.93p 236828
03/11/2011 244.42p 258.73p 242.54p 258.24p 247648
02/11/2011 251.33p 253.30p 245.01p 247.87p 174903
01/11/2011 259.03p 259.03p 242.75p 248.76p 475336
31/10/2011 265.54p 270.18p 258.93p 260.70p 111929
28/10/2011 267.91p 269.69p 265.44p 267.71p 138148
27/10/2011 263.27p 268.40p 256.95p 268.31p 162862
26/10/2011 257.45p 259.62p 255.97p 255.97p 214741
25/10/2011 258.63p 263.27p 257.15p 258.53p 136913
24/10/2011 256.36p 262.38p 255.97p 258.93p 132259
21/10/2011 257.45p 262.68p 257.15p 257.15p 159583
20/10/2011 257.15p 259.42p 257.15p 258.04p 158764
19/10/2011 262.97p 264.36p 257.25p 258.63p 287972
18/10/2011 264.46p 266.43p 261.59p 262.88p 120531
17/10/2011 270.77p 277.19p 263.86p 267.12p 77589
14/10/2011 268.31p 274.33p 264.95p 270.38p 99074
13/10/2011 267.02p 269.99p 265.15p 268.70p 102332
12/10/2011 266.23p 271.66p 264.46p 269.09p 209343
11/10/2011 267.52p 281.43p 258.34p 268.11p 562841
10/10/2011 267.52p 274.13p 266.63p 272.35p 149151
07/10/2011 265.44p 265.44p 258.53p 265.34p 288746
06/10/2011 258.14p 269.49p 254.09p 264.46p 268147
05/10/2011 263.86p 263.86p 254.09p 256.26p 405127
04/10/2011 265.84p 269.88p 258.63p 260.90p 199178
03/10/2011 261.00p 270.97p 258.24p 268.80p 133094
30/09/2011 271.17p 272.24p 261.20p 265.54p 205492
29/09/2011 274.03p 275.31p 268.01p 270.48p 215903
28/09/2011 274.52p 276.00p 271.96p 276.00p 66188
27/09/2011 272.65p 274.92p 266.43p 274.92p 210681
26/09/2011 270.48p 275.71p 268.80p 271.86p 221175
23/09/2011 275.22p 278.18p 270.48p 276.50p 115086
22/09/2011 277.29p 278.18p 271.46p 274.92p 87165
21/09/2011 287.85p 291.60p 279.36p 280.94p 109432
20/09/2011 278.18p 292.79p 278.18p 287.26p 172003
19/09/2011 280.94p 283.31p 276.77p 280.55p 151835
16/09/2011 279.36p 287.26p 278.87p 284.79p 397880
15/09/2011 268.50p 280.64p 267.22p 276.40p 282816
14/09/2011 265.84p 272.75p 265.84p 268.21p 189151
13/09/2011 271.37p 271.37p 265.34p 266.53p 384881
12/09/2011 271.37p 271.37p 265.34p 267.12p 52509
09/09/2011 276.00p 276.00p 264.95p 267.32p 265280
08/09/2011 271.56p 278.28p 269.09p 275.91p 235702
07/09/2011 265.25p 272.94p 265.15p 270.38p 151641
06/09/2011 258.93p 264.65p 257.84p 262.38p 192608

*Close Price adjusted for both dividends and splits