Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2009 218.90p 218.90p 209.27p 211.00p 685906
17/04/2009 217.66p 223.09p 215.20p 216.18p 239635
16/04/2009 221.86p 221.86p 208.04p 214.46p 569544
15/04/2009 214.21p 222.85p 214.21p 218.16p 389104
14/04/2009 208.04p 218.65p 204.09p 218.65p 520016
09/04/2009 197.43p 207.79p 190.77p 204.59p 827044
08/04/2009 192.00p 194.96p 187.56p 193.23p 490678
07/04/2009 192.00p 194.47p 186.57p 189.78p 335075
06/04/2009 194.96p 197.43p 186.32p 190.77p 1495461
03/04/2009 188.05p 195.45p 188.05p 194.22p 356431
02/04/2009 187.31p 193.48p 185.83p 189.28p 1272909
01/04/2009 182.62p 188.79p 182.62p 187.06p 247613
31/03/2009 189.53p 189.53p 182.87p 187.06p 398659
30/03/2009 186.57p 190.52p 184.60p 185.58p 155998
27/03/2009 192.49p 192.49p 185.58p 187.56p 463807
26/03/2009 189.53p 193.48p 187.56p 187.56p 106318
25/03/2009 189.53p 193.48p 189.53p 191.51p 278896
24/03/2009 195.70p 195.70p 190.02p 191.51p 121238
23/03/2009 194.47p 195.21p 187.80p 190.52p 127456
20/03/2009 197.18p 197.18p 186.08p 188.05p 714608
19/03/2009 194.22p 197.43p 192.74p 196.19p 755429
18/03/2009 197.43p 197.43p 192.49p 195.45p 341398
17/03/2009 189.78p 196.93p 188.79p 194.71p 331356
16/03/2009 191.75p 193.73p 186.32p 192.99p 280951
13/03/2009 197.18p 197.43p 189.04p 190.02p 196831
12/03/2009 198.91p 198.91p 191.01p 191.51p 365389
11/03/2009 197.43p 197.43p 193.97p 195.45p 444577
10/03/2009 185.34p 199.16p 185.34p 197.43p 295693
09/03/2009 189.04p 194.47p 182.87p 184.10p 273839
06/03/2009 194.47p 197.43p 183.61p 191.51p 226280
05/03/2009 195.45p 199.65p 192.74p 195.70p 328614
04/03/2009 197.43p 198.17p 195.21p 197.43p 467019
03/03/2009 190.52p 197.43p 190.52p 197.43p 837130
02/03/2009 193.97p 196.44p 190.02p 193.48p 358808
27/02/2009 193.48p 197.18p 193.23p 197.18p 186871
26/02/2009 194.22p 198.42p 192.74p 196.69p 2466180
25/02/2009 189.28p 194.22p 186.32p 193.48p 394809
24/02/2009 191.01p 191.01p 182.62p 186.57p 484874
23/02/2009 190.52p 193.73p 181.39p 188.54p 418502
20/02/2009 202.86p 204.34p 189.04p 189.04p 521568
19/02/2009 207.30p 209.03p 201.38p 201.38p 130588
18/02/2009 205.33p 209.52p 201.87p 207.30p 175302
17/02/2009 209.52p 211.25p 202.36p 205.33p 258158
16/02/2009 213.22p 216.18p 209.27p 209.27p 100578
13/02/2009 215.69p 218.16p 211.25p 213.47p 194334
12/02/2009 208.53p 213.96p 208.04p 213.96p 263713
11/02/2009 210.26p 214.46p 205.82p 211.25p 459852
10/02/2009 212.48p 214.21p 206.81p 207.30p 319120
09/02/2009 205.33p 212.24p 204.09p 212.24p 166483
06/02/2009 197.68p 212.98p 197.68p 206.56p 291680
05/02/2009 198.42p 204.34p 195.45p 197.43p 481241
04/02/2009 194.22p 203.60p 193.48p 201.38p 392135
03/02/2009 192.99p 193.97p 189.78p 193.48p 225323
02/02/2009 188.54p 196.69p 185.83p 185.83p 247291
30/01/2009 192.99p 194.71p 189.78p 192.25p 208991
29/01/2009 198.17p 198.17p 189.53p 191.01p 398793
28/01/2009 187.56p 199.16p 186.32p 192.49p 412033
27/01/2009 184.10p 187.56p 182.37p 185.83p 296032
26/01/2009 185.09p 185.34p 182.37p 184.10p 345355
23/01/2009 188.54p 188.54p 181.63p 182.62p 1052270
22/01/2009 188.05p 189.78p 183.86p 187.56p 458256
21/01/2009 183.36p 185.34p 181.63p 185.34p 533254
20/01/2009 191.26p 194.22p 182.87p 188.30p 253190
19/01/2009 203.84p 208.04p 189.28p 192.99p 368170
16/01/2009 207.05p 208.78p 199.16p 199.16p 309404
15/01/2009 209.27p 213.96p 194.96p 206.07p 484775
14/01/2009 221.86p 225.32p 210.01p 210.26p 731679
13/01/2009 217.17p 224.33p 213.22p 223.59p 491758
12/01/2009 208.04p 220.87p 208.04p 220.13p 537776
09/01/2009 204.34p 209.27p 199.40p 206.31p 232575
08/01/2009 198.17p 202.36p 198.17p 199.65p 263341
07/01/2009 199.65p 203.60p 198.91p 199.40p 197696
06/01/2009 201.87p 202.61p 195.45p 201.62p 177884
05/01/2009 202.61p 203.35p 197.18p 197.43p 233124
02/01/2009 198.17p 202.36p 195.95p 201.62p 104704
31/12/2008 204.83p 207.05p 200.64p 200.64p 34411
30/12/2008 203.10p 206.81p 199.65p 203.35p 81971
29/12/2008 200.39p 206.81p 200.39p 205.08p 94872
24/12/2008 207.05p 207.05p 202.36p 204.34p 7603
23/12/2008 208.29p 208.29p 200.64p 205.33p 82116
22/12/2008 203.84p 206.31p 203.60p 205.33p 163293
19/12/2008 211.00p 211.00p 201.87p 204.34p 531364
18/12/2008 212.24p 214.70p 209.52p 209.77p 337615
17/12/2008 216.18p 216.92p 207.79p 210.75p 371361
16/12/2008 209.27p 220.63p 205.33p 213.22p 600246
15/12/2008 206.56p 209.27p 204.09p 209.27p 476197
12/12/2008 205.33p 208.53p 204.34p 206.56p 644542
11/12/2008 214.21p 214.21p 204.83p 208.53p 315404
10/12/2008 214.46p 214.46p 209.27p 212.24p 1045021
09/12/2008 204.34p 218.90p 202.36p 215.20p 847203
08/12/2008 194.71p 204.34p 194.71p 204.34p 258553
05/12/2008 200.64p 201.62p 189.28p 189.28p 346996
04/12/2008 187.80p 200.88p 187.80p 197.43p 376784
03/12/2008 189.53p 193.73p 183.61p 192.25p 386049
02/12/2008 181.63p 190.52p 181.63p 188.30p 211136
01/12/2008 185.58p 187.31p 184.60p 186.08p 410363
28/11/2008 179.41p 191.26p 179.41p 189.04p 313985
27/11/2008 185.34p 185.34p 179.66p 183.36p 465014
26/11/2008 184.60p 188.54p 180.89p 181.63p 366375
25/11/2008 184.84p 188.30p 182.87p 184.60p 1047321
24/11/2008 180.40p 195.21p 177.93p 185.58p 1388385
21/11/2008 181.63p 186.82p 177.19p 177.69p 715910
20/11/2008 174.97p 188.54p 173.49p 181.63p 2542787
19/11/2008 190.52p 190.52p 177.19p 177.44p 731589
18/11/2008 190.27p 192.25p 184.35p 191.01p 2125724
17/11/2008 193.48p 196.19p 189.53p 193.97p 309679
14/11/2008 208.29p 208.29p 195.45p 195.45p 350186
13/11/2008 207.05p 207.05p 196.44p 196.93p 273906
12/11/2008 207.30p 210.01p 200.88p 204.34p 354067
11/11/2008 211.50p 212.24p 205.82p 206.31p 462158
10/11/2008 223.34p 229.02p 214.95p 215.94p 390296
07/11/2008 217.91p 224.08p 216.68p 219.15p 413236
06/11/2008 231.24p 231.24p 217.42p 219.64p 664481
05/11/2008 224.57p 235.19p 220.13p 232.97p 476456
04/11/2008 215.44p 233.95p 212.73p 225.56p 727550
03/11/2008 218.90p 219.15p 211.99p 212.48p 206935
31/10/2008 205.33p 223.34p 200.14p 217.17p 1148127
30/10/2008 189.53p 203.35p 187.56p 203.35p 1001721
29/10/2008 191.51p 191.75p 183.11p 185.83p 779621
28/10/2008 195.95p 198.42p 183.86p 187.56p 549478
27/10/2008 185.34p 192.49p 185.09p 190.77p 361932
24/10/2008 192.99p 194.96p 181.63p 189.78p 921941
23/10/2008 203.84p 206.31p 192.99p 198.17p 417825
22/10/2008 206.81p 209.03p 203.60p 203.84p 777733
21/10/2008 209.52p 212.73p 205.08p 208.53p 733226
20/10/2008 209.77p 210.26p 203.84p 207.30p 981007
17/10/2008 208.04p 210.26p 201.62p 204.34p 1786191
16/10/2008 230.99p 231.98p 198.42p 200.39p 1946610
15/10/2008 223.09p 237.65p 213.72p 231.98p 2261774
14/10/2008 215.20p 226.80p 206.81p 222.11p 1495236
13/10/2008 206.56p 214.21p 206.07p 213.96p 411868
10/10/2008 198.17p 209.52p 194.47p 203.10p 1402906
09/10/2008 207.79p 217.66p 202.61p 207.79p 1122323
08/10/2008 205.33p 214.21p 192.74p 202.36p 2085436
07/10/2008 222.11p 222.11p 207.30p 212.24p 758543
06/10/2008 224.08p 224.33p 211.25p 213.72p 714056
03/10/2008 226.30p 231.48p 223.59p 231.48p 494093
02/10/2008 224.33p 233.95p 223.09p 228.03p 746486
01/10/2008 224.33p 224.33p 217.66p 222.11p 523439
30/09/2008 211.25p 219.89p 206.81p 218.16p 612563
29/09/2008 222.11p 223.09p 215.44p 215.69p 984558
26/09/2008 226.30p 227.29p 213.96p 219.39p 568591
25/09/2008 227.04p 232.23p 223.34p 225.07p 440807
24/09/2008 227.29p 228.77p 220.38p 225.07p 813297
23/09/2008 238.89p 238.89p 228.03p 230.99p 460640
22/09/2008 239.38p 241.36p 235.68p 237.90p 821653
19/09/2008 231.98p 251.47p 231.48p 243.33p 2840317
18/09/2008 206.31p 228.77p 206.31p 228.77p 1766570
17/09/2008 211.99p 212.73p 203.84p 206.31p 1402927
16/09/2008 205.57p 217.66p 205.57p 208.29p 1489388
15/09/2008 211.50p 211.50p 202.61p 207.79p 682991
12/09/2008 214.70p 217.17p 212.24p 213.47p 276817
11/09/2008 214.46p 216.43p 211.99p 215.94p 1147168
10/09/2008 219.15p 219.15p 211.25p 212.48p 434355
09/09/2008 211.50p 219.15p 211.50p 215.20p 829686
08/09/2008 208.04p 222.11p 208.04p 216.68p 211952
05/09/2008 204.83p 206.07p 201.13p 204.34p 422865
04/09/2008 213.22p 214.70p 204.34p 207.30p 370465
03/09/2008 212.98p 216.43p 209.27p 213.22p 298580
02/09/2008 216.18p 225.81p 213.72p 215.44p 686862
01/09/2008 207.55p 215.20p 204.59p 214.95p 462436
29/08/2008 204.34p 211.50p 202.36p 207.55p 499768
28/08/2008 200.39p 207.55p 200.39p 202.86p 529754
27/08/2008 205.33p 206.81p 199.40p 202.86p 557474
26/08/2008 200.39p 211.74p 196.69p 206.81p 459559
22/08/2008 197.92p 203.84p 197.43p 202.61p 360120
21/08/2008 201.38p 202.61p 197.43p 200.14p 638684
20/08/2008 203.35p 203.35p 196.44p 201.38p 766780
19/08/2008 200.14p 204.09p 197.68p 199.90p 818332
18/08/2008 201.62p 204.09p 198.17p 200.39p 714892
15/08/2008 198.66p 203.10p 197.43p 199.90p 831540
14/08/2008 201.38p 201.38p 192.00p 196.93p 848452
13/08/2008 210.26p 211.74p 196.69p 200.88p 1557012
12/08/2008 220.13p 222.11p 202.86p 213.47p 954203
11/08/2008 225.07p 229.26p 220.63p 223.09p 789109
08/08/2008 215.94p 224.08p 215.44p 220.87p 459676
07/08/2008 216.18p 218.16p 212.98p 214.95p 386107
06/08/2008 217.42p 219.39p 210.26p 218.90p 1457946
05/08/2008 210.51p 230.50p 206.31p 213.96p 1255162
04/08/2008 204.34p 210.26p 204.34p 207.30p 305432
01/08/2008 202.36p 210.51p 202.36p 206.31p 549774
31/07/2008 210.26p 212.24p 203.10p 206.31p 400898
30/07/2008 207.55p 212.24p 203.10p 210.51p 559020
29/07/2008 200.88p 207.30p 197.43p 204.59p 548499
28/07/2008 213.96p 213.96p 201.38p 203.35p 685921
25/07/2008 209.27p 217.42p 196.44p 214.70p 765334
24/07/2008 224.08p 225.07p 211.99p 212.24p 826939
23/07/2008 221.86p 230.00p 220.63p 224.08p 730058
22/07/2008 218.90p 220.63p 206.81p 220.63p 683314
21/07/2008 224.57p 224.57p 216.92p 219.64p 1138012
18/07/2008 205.33p 225.07p 205.08p 225.07p 1519138
17/07/2008 197.68p 213.47p 197.68p 208.29p 1297780
16/07/2008 189.53p 196.93p 180.65p 195.70p 1269561
15/07/2008 179.66p 190.52p 179.41p 190.52p 3246120
14/07/2008 176.45p 187.31p 175.96p 183.61p 913258
11/07/2008 180.65p 184.10p 177.69p 177.69p 2407102
10/07/2008 182.37p 184.60p 175.71p 181.63p 1501704
09/07/2008 174.72p 186.57p 173.98p 184.10p 1760814
08/07/2008 167.57p 178.43p 165.35p 173.98p 1563274
07/07/2008 174.48p 174.97p 168.06p 171.02p 932135

*Close Price adjusted for both dividends and splits