Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2007 256.66p 268.50p 256.66p 266.53p 1948102
18/09/2007 245.30p 252.71p 245.30p 252.71p 2031818
17/09/2007 253.70p 255.92p 245.80p 247.28p 861444
14/09/2007 267.52p 267.76p 252.96p 252.96p 1442767
13/09/2007 270.48p 273.44p 267.52p 269.49p 548051
12/09/2007 270.23p 273.93p 269.49p 272.94p 624330
11/09/2007 266.53p 270.48p 264.55p 268.01p 2500456
10/09/2007 264.80p 268.01p 261.10p 264.55p 919177
07/09/2007 272.45p 272.45p 263.32p 263.32p 679861
06/09/2007 275.17p 275.17p 269.98p 270.72p 206187
05/09/2007 273.44p 279.36p 270.72p 271.22p 227197
04/09/2007 276.40p 279.36p 273.93p 275.41p 515414
03/09/2007 278.37p 279.36p 276.89p 277.63p 432717
31/08/2007 278.37p 280.10p 276.40p 276.89p 2460458
30/08/2007 274.43p 276.89p 272.45p 275.66p 1705191
29/08/2007 272.70p 275.91p 271.22p 272.20p 1267916
28/08/2007 280.10p 280.10p 275.41p 276.89p 4044793
24/08/2007 279.36p 284.05p 279.36p 282.57p 692359
23/08/2007 276.40p 284.30p 276.40p 283.06p 1986183
22/08/2007 269.98p 276.40p 268.26p 274.67p 2177305
21/08/2007 276.65p 276.65p 265.79p 266.03p 833978
20/08/2007 277.14p 277.14p 273.19p 273.93p 1136904
17/08/2007 271.46p 279.36p 271.46p 274.43p 1269402
16/08/2007 271.96p 277.88p 270.48p 273.44p 1642990
15/08/2007 285.28p 285.53p 274.43p 277.39p 1131124
14/08/2007 291.45p 299.10p 285.78p 288.00p 1218671
13/08/2007 294.17p 298.86p 291.95p 296.88p 895488
10/08/2007 290.47p 293.18p 283.80p 289.73p 2168812
09/08/2007 311.20p 311.44p 276.65p 296.39p 2806058
08/08/2007 320.82p 320.82p 307.99p 311.44p 1459512
07/08/2007 316.87p 323.78p 315.39p 320.08p 1005679
06/08/2007 315.89p 320.57p 311.94p 312.43p 690550
03/08/2007 317.37p 325.76p 317.12p 318.35p 639525
02/08/2007 322.80p 322.80p 315.39p 317.37p 1407812
01/08/2007 313.91p 322.55p 312.92p 320.57p 510371
31/07/2007 320.82p 326.74p 316.13p 319.09p 1185357
30/07/2007 320.08p 320.08p 315.39p 317.37p 961762
27/07/2007 306.75p 320.82p 306.75p 316.13p 2126749
26/07/2007 315.89p 315.89p 306.75p 307.99p 1261658
25/07/2007 311.94p 315.64p 308.98p 311.69p 1187075
24/07/2007 319.83p 322.80p 310.95p 313.17p 863811
23/07/2007 323.54p 329.95p 320.08p 320.33p 811629
20/07/2007 320.82p 323.78p 318.11p 320.08p 468667
19/07/2007 318.85p 320.57p 316.13p 319.09p 693143
18/07/2007 315.89p 317.37p 313.91p 314.16p 1041091
17/07/2007 316.87p 319.83p 315.89p 315.89p 940236
16/07/2007 311.94p 318.60p 311.94p 318.60p 1094944
13/07/2007 321.81p 324.28p 311.20p 316.87p 1815747
12/07/2007 306.75p 321.31p 306.26p 319.83p 1826028
11/07/2007 308.24p 309.96p 303.30p 303.55p 540285
10/07/2007 309.22p 315.64p 307.25p 308.48p 799483
09/07/2007 309.72p 315.15p 308.24p 310.21p 366031
06/07/2007 308.48p 309.96p 303.30p 309.96p 475411
05/07/2007 305.27p 308.48p 301.82p 305.52p 996709
04/07/2007 301.08p 306.01p 298.61p 304.29p 708662
03/07/2007 299.10p 303.05p 295.16p 301.08p 787956
02/07/2007 300.83p 302.81p 295.65p 298.12p 661791
29/06/2007 306.01p 306.01p 301.08p 301.08p 1075583
28/06/2007 307.99p 308.24p 303.55p 303.55p 560955
27/06/2007 304.04p 307.25p 303.05p 305.77p 1554424
26/06/2007 302.81p 311.44p 302.81p 311.44p 1252470
25/06/2007 307.00p 309.96p 303.55p 307.49p 467652
22/06/2007 310.70p 313.91p 303.05p 304.29p 503426
21/06/2007 316.87p 316.87p 307.99p 309.96p 691487
20/06/2007 323.04p 324.52p 317.86p 320.33p 1238848
19/06/2007 322.80p 325.26p 316.87p 320.82p 774691
18/06/2007 328.72p 329.95p 321.31p 322.55p 314633
15/06/2007 325.51p 330.20p 319.83p 330.20p 698794
14/06/2007 324.03p 331.19p 319.34p 319.83p 914788
13/06/2007 313.91p 323.04p 313.91p 320.82p 564547
12/06/2007 315.89p 320.82p 312.43p 312.43p 923964
11/06/2007 321.07p 321.56p 316.38p 316.63p 657300
08/06/2007 307.74p 320.82p 307.25p 317.12p 639478
07/06/2007 317.37p 317.86p 307.99p 308.24p 974138
06/06/2007 318.35p 320.82p 312.43p 315.39p 1447532
05/06/2007 327.73p 327.73p 317.86p 320.08p 1245621
04/06/2007 325.76p 328.22p 323.04p 327.48p 756527
01/06/2007 333.41p 335.63p 325.76p 326.50p 1447809
31/05/2007 340.56p 343.03p 330.94p 331.68p 1123416
30/05/2007 336.86p 341.80p 332.91p 338.59p 629380
29/05/2007 337.60p 344.27p 335.88p 341.30p 1097832
25/05/2007 342.04p 342.04p 337.60p 339.58p 1018932
24/05/2007 342.04p 344.51p 340.81p 343.77p 428911
23/05/2007 342.79p 348.21p 342.79p 344.27p 1876297
22/05/2007 339.08p 350.44p 339.08p 345.50p 1819098
21/05/2007 339.58p 343.53p 336.37p 343.03p 2944311
18/05/2007 339.58p 339.58p 335.63p 337.60p 1184643
17/05/2007 333.16p 338.34p 333.16p 336.62p 1031479
16/05/2007 338.59p 338.59p 332.17p 335.13p 1043559
15/05/2007 330.69p 340.07p 328.22p 336.62p 1527934
14/05/2007 322.80p 330.69p 319.09p 330.20p 1010125
11/05/2007 315.89p 322.30p 315.89p 317.86p 2166162
10/05/2007 316.38p 321.31p 312.43p 321.31p 3249184
09/05/2007 309.96p 323.04p 309.22p 312.92p 3656515
08/05/2007 294.17p 297.13p 279.61p 296.14p 2529009
04/05/2007 296.14p 299.10p 294.91p 297.13p 2019213
03/05/2007 306.01p 306.01p 295.16p 297.13p 1299498
02/05/2007 297.87p 304.04p 294.17p 302.56p 1901687
01/05/2007 295.65p 296.64p 293.43p 294.91p 458012
30/04/2007 299.84p 301.57p 295.65p 296.14p 1195654
27/04/2007 296.39p 301.08p 296.14p 297.13p 1079235
26/04/2007 301.57p 301.57p 296.14p 297.62p 449665
25/04/2007 296.39p 299.35p 295.40p 297.13p 2224305
24/04/2007 296.14p 301.33p 295.40p 295.40p 802924
23/04/2007 298.12p 302.81p 297.62p 298.12p 1790938
20/04/2007 304.04p 304.04p 296.88p 299.10p 1562137
19/04/2007 296.14p 303.79p 296.14p 301.08p 1476179
18/04/2007 306.01p 306.01p 298.61p 299.10p 2292864
17/04/2007 305.27p 307.49p 301.08p 302.07p 1349736
16/04/2007 311.94p 311.94p 305.03p 305.77p 1524627
13/04/2007 311.94p 313.91p 307.99p 309.96p 1153289
12/04/2007 310.21p 315.89p 309.22p 313.42p 924908
11/04/2007 311.94p 317.86p 310.95p 312.68p 758884
10/04/2007 310.95p 315.89p 310.95p 314.90p 720542
05/04/2007 313.91p 316.87p 312.18p 313.91p 1101629
04/04/2007 314.40p 319.83p 310.70p 318.35p 581599
03/04/2007 319.59p 319.59p 315.89p 316.87p 907295
02/04/2007 317.61p 320.82p 316.13p 320.82p 1727432
30/03/2007 315.39p 320.08p 314.90p 320.08p 572299
29/03/2007 315.89p 320.82p 313.42p 315.89p 1465553
28/03/2007 321.07p 325.02p 314.40p 318.35p 2055320
27/03/2007 324.77p 325.02p 321.81p 322.80p 1099727
26/03/2007 323.78p 329.21p 323.78p 324.77p 1169379
23/03/2007 323.78p 328.72p 323.78p 325.76p 420991
22/03/2007 321.81p 330.69p 321.56p 328.72p 814685
21/03/2007 307.99p 321.07p 307.99p 321.07p 915932
20/03/2007 310.95p 314.90p 308.98p 310.95p 1265944
19/03/2007 308.98p 315.89p 307.99p 313.91p 1420058
16/03/2007 308.48p 309.72p 301.08p 309.72p 1189864
15/03/2007 304.04p 309.96p 299.35p 307.49p 776724
14/03/2007 298.12p 304.04p 295.16p 295.40p 1415479
13/03/2007 307.99p 314.16p 301.08p 301.08p 866606
12/03/2007 312.92p 314.90p 306.01p 312.18p 565718
09/03/2007 306.01p 311.94p 306.01p 311.44p 541544
08/03/2007 307.99p 312.92p 307.99p 309.72p 616321
07/03/2007 312.92p 312.92p 306.01p 310.95p 724375
06/03/2007 309.96p 311.20p 307.99p 309.96p 1294622
05/03/2007 310.95p 312.43p 306.01p 308.24p 1362369
02/03/2007 311.94p 319.09p 311.44p 314.90p 754225
01/03/2007 310.46p 320.82p 307.99p 309.96p 1340670
28/02/2007 306.01p 314.90p 303.05p 314.65p 441219
27/02/2007 322.30p 323.78p 306.26p 307.74p 769550
26/02/2007 325.76p 331.93p 322.80p 323.78p 250266
23/02/2007 323.54p 330.69p 320.08p 330.20p 472182
22/02/2007 322.30p 323.78p 317.12p 322.06p 1119181
21/02/2007 327.62p 334.12p 319.13p 319.13p 683553
20/02/2007 331.62p 335.36p 327.62p 329.62p 620930
19/02/2007 325.87p 331.12p 325.87p 330.87p 121902
16/02/2007 326.87p 328.87p 325.63p 327.37p 495689
15/02/2007 324.63p 331.12p 324.63p 326.12p 2756979
14/02/2007 326.62p 328.87p 324.88p 326.12p 241944
13/02/2007 326.62p 332.62p 325.13p 326.87p 1209601
12/02/2007 321.88p 329.12p 319.63p 325.63p 638637
09/02/2007 329.62p 329.62p 321.88p 329.12p 1649308
08/02/2007 327.62p 333.12p 324.63p 328.37p 658778
07/02/2007 318.88p 327.37p 316.14p 326.37p 975362
06/02/2007 321.13p 321.13p 314.64p 318.88p 2000028
05/02/2007 313.64p 320.63p 313.64p 319.63p 1305049
02/02/2007 314.64p 318.63p 311.89p 318.63p 1838555
01/02/2007 309.64p 314.14p 306.40p 312.64p 2962769
31/01/2007 311.64p 311.64p 306.15p 307.15p 498170
30/01/2007 312.64p 312.64p 306.90p 310.14p 558728
29/01/2007 307.90p 312.14p 306.65p 309.89p 510151
26/01/2007 311.64p 314.64p 307.15p 308.64p 1188362
25/01/2007 311.64p 314.64p 308.40p 311.89p 3849482
24/01/2007 295.66p 311.14p 294.91p 311.14p 3601752
23/01/2007 285.67p 285.67p 280.93p 283.92p 981409
22/01/2007 280.68p 286.42p 280.68p 284.67p 467540
19/01/2007 284.17p 284.67p 279.18p 283.17p 436763
18/01/2007 280.68p 285.67p 279.68p 280.68p 822193
17/01/2007 279.18p 280.18p 277.68p 279.18p 821976
16/01/2007 280.93p 284.17p 276.43p 279.18p 840532
15/01/2007 283.67p 284.67p 279.68p 283.17p 151603
12/01/2007 278.68p 283.17p 276.93p 281.43p 351568
11/01/2007 284.17p 287.67p 277.18p 278.93p 1476941
10/01/2007 285.67p 292.66p 282.67p 283.67p 389043
09/01/2007 292.16p 292.66p 285.67p 285.67p 592510
08/01/2007 286.67p 292.66p 286.67p 287.67p 1254486
05/01/2007 288.17p 288.17p 285.42p 286.67p 389259
04/01/2007 286.67p 287.67p 284.67p 287.67p 1084009
03/01/2007 285.92p 286.67p 283.17p 285.42p 567553
02/01/2007 281.68p 285.17p 281.18p 283.92p 176938
29/12/2006 282.42p 282.42p 275.68p 281.68p 57300
28/12/2006 279.93p 282.42p 275.93p 279.43p 156952
27/12/2006 282.67p 283.67p 276.18p 280.18p 176723
22/12/2006 277.93p 282.42p 277.18p 282.42p 75791
21/12/2006 277.18p 277.93p 273.19p 273.19p 129837
20/12/2006 283.67p 283.67p 274.18p 274.43p 272490
19/12/2006 278.93p 282.42p 278.93p 282.42p 358330
18/12/2006 284.67p 288.67p 278.93p 278.93p 329201
15/12/2006 280.93p 293.91p 280.93p 284.42p 1766822
14/12/2006 270.19p 281.43p 267.19p 276.68p 2677372
13/12/2006 270.69p 272.94p 263.95p 267.19p 8069722
12/12/2006 272.94p 276.93p 270.94p 271.44p 1089015
11/12/2006 271.69p 279.68p 271.69p 273.68p 1124605
08/12/2006 273.19p 277.43p 271.94p 272.19p 163920
07/12/2006 272.44p 277.68p 272.44p 272.69p 940745
06/12/2006 275.93p 277.68p 272.19p 275.43p 6057329
05/12/2006 271.69p 274.68p 271.69p 273.68p 1706547
04/12/2006 275.43p 277.43p 271.69p 272.44p 1155582

*Close Price adjusted for both dividends and splits