Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2006 277.18p 280.18p 274.93p 279.68p 610345
30/11/2006 281.43p 279.68p 275.18p 278.18p 556803
29/11/2006 281.43p 281.68p 275.68p 279.68p 761163
28/11/2006 271.69p 287.67p 268.69p 276.68p 1631768
27/11/2006 277.18p 280.18p 273.19p 273.19p 990393
24/11/2006 281.68p 283.92p 277.43p 277.43p 491895
23/11/2006 283.42p 284.67p 280.93p 281.68p 703587
22/11/2006 289.67p 289.67p 284.67p 284.67p 1276497
21/11/2006 287.42p 290.92p 282.92p 285.67p 629611
20/11/2006 285.92p 286.67p 282.42p 282.92p 260023
17/11/2006 291.41p 293.16p 286.17p 286.67p 2650422
16/11/2006 285.42p 290.67p 285.42p 288.42p 504512
15/11/2006 291.66p 289.67p 282.67p 287.92p 1427445
14/11/2006 283.42p 291.66p 279.68p 289.42p 1193780
13/11/2006 279.18p 282.67p 274.93p 280.43p 417678
10/11/2006 276.43p 278.18p 272.44p 277.43p 1397676
09/11/2006 274.93p 277.68p 274.68p 274.68p 933193
08/11/2006 270.44p 279.43p 269.94p 277.68p 1886820
07/11/2006 265.69p 271.69p 261.20p 271.44p 3193768
06/11/2006 266.44p 266.69p 261.20p 264.70p 572747
03/11/2006 266.19p 266.19p 262.70p 263.95p 1475017
02/11/2006 263.70p 266.69p 263.20p 264.95p 1655685
01/11/2006 264.95p 269.19p 263.70p 265.19p 667514
31/10/2006 265.69p 266.69p 263.95p 264.95p 800452
30/10/2006 264.70p 266.69p 262.70p 262.70p 1107496
27/10/2006 268.94p 268.94p 259.70p 263.20p 1378311
26/10/2006 266.69p 269.69p 264.70p 264.95p 1150701
25/10/2006 267.19p 267.19p 260.20p 264.70p 533542
24/10/2006 262.70p 267.19p 261.70p 265.69p 1170572
23/10/2006 263.70p 265.69p 260.45p 263.70p 616286
20/10/2006 265.69p 265.69p 260.20p 263.20p 520736
19/10/2006 262.70p 264.70p 258.70p 264.70p 370675
18/10/2006 252.96p 262.70p 252.71p 262.70p 620730
17/10/2006 267.44p 267.44p 249.71p 250.21p 567020
16/10/2006 268.94p 270.69p 263.45p 264.20p 444181
13/10/2006 258.70p 270.69p 258.70p 269.69p 897112
12/10/2006 260.70p 265.94p 256.95p 263.45p 1173682
11/10/2006 253.71p 260.70p 249.71p 257.70p 981251
10/10/2006 249.71p 252.21p 248.21p 251.71p 337609
09/10/2006 246.22p 247.22p 245.22p 245.72p 606926
06/10/2006 237.73p 250.46p 237.73p 246.22p 1452703
05/10/2006 234.48p 238.23p 230.98p 238.23p 534325
04/10/2006 227.74p 233.73p 227.74p 231.23p 156482
03/10/2006 238.48p 238.97p 229.49p 230.73p 475125
02/10/2006 237.73p 241.47p 235.23p 240.47p 267991
29/09/2006 235.48p 241.72p 231.73p 235.98p 311149
28/09/2006 228.24p 237.23p 227.74p 236.23p 280753
27/09/2006 227.99p 230.73p 227.24p 228.24p 614848
26/09/2006 228.49p 229.74p 226.74p 228.74p 265380
25/09/2006 226.74p 228.74p 226.74p 227.99p 162455
22/09/2006 226.24p 228.74p 225.24p 228.49p 273510
21/09/2006 225.74p 229.74p 224.99p 228.74p 885687
20/09/2006 223.24p 227.74p 223.24p 226.99p 547056
19/09/2006 226.74p 226.74p 223.49p 223.74p 340739
18/09/2006 224.74p 229.24p 224.74p 225.99p 394020
15/09/2006 229.24p 229.74p 223.49p 226.49p 497038
14/09/2006 226.24p 228.49p 221.99p 222.99p 962425
13/09/2006 226.49p 230.73p 222.74p 225.24p 1063585
12/09/2006 225.24p 225.99p 223.74p 224.49p 103541
11/09/2006 225.24p 226.49p 223.99p 223.99p 114665
08/09/2006 226.24p 229.49p 223.74p 225.49p 361853
07/09/2006 226.74p 229.99p 223.74p 226.74p 281240
06/09/2006 229.74p 231.23p 227.24p 227.24p 612684
05/09/2006 228.24p 232.23p 225.99p 232.23p 523912
04/09/2006 219.75p 227.74p 219.75p 227.74p 211695
01/09/2006 225.24p 225.24p 221.50p 222.74p 87470
31/08/2006 220.75p 225.74p 218.25p 224.74p 363757
30/08/2006 212.51p 224.74p 212.51p 222.74p 221865
29/08/2006 216.75p 217.00p 215.75p 215.75p 251333
25/08/2006 215.75p 216.25p 212.26p 213.75p 282404
24/08/2006 213.50p 216.25p 212.76p 213.75p 2545086
23/08/2006 212.26p 215.75p 212.26p 215.75p 401619
22/08/2006 216.75p 216.75p 212.01p 216.50p 218170
21/08/2006 214.00p 215.75p 213.25p 214.00p 216282
18/08/2006 213.25p 217.50p 213.00p 216.75p 308839
17/08/2006 216.00p 217.25p 212.26p 214.00p 221494
16/08/2006 209.01p 218.25p 208.76p 216.00p 727448
15/08/2006 207.01p 213.75p 207.01p 213.75p 171688
14/08/2006 213.25p 213.25p 206.76p 210.01p 430911
11/08/2006 210.76p 213.00p 207.51p 208.01p 158048
10/08/2006 212.01p 214.50p 210.26p 211.76p 291202
09/08/2006 219.75p 219.75p 214.75p 216.00p 323198
08/08/2006 212.01p 219.75p 212.01p 215.75p 241632
07/08/2006 213.50p 219.00p 211.76p 214.75p 153264
04/08/2006 219.75p 219.75p 213.75p 217.75p 436764
03/08/2006 217.50p 223.24p 214.25p 218.50p 397712
02/08/2006 227.49p 228.74p 217.25p 219.00p 1146388
01/08/2006 224.99p 232.73p 222.74p 225.74p 287764
31/07/2006 229.74p 230.48p 224.49p 225.99p 250866
28/07/2006 224.74p 230.73p 224.49p 227.24p 266684
27/07/2006 230.73p 232.48p 224.99p 225.99p 271080
26/07/2006 225.99p 226.99p 224.74p 225.99p 362101
25/07/2006 224.74p 231.23p 224.49p 225.99p 232229
24/07/2006 223.74p 231.73p 222.49p 225.99p 277975
21/07/2006 221.74p 223.24p 219.75p 222.99p 1705892
20/07/2006 232.23p 232.23p 221.74p 224.74p 745138
19/07/2006 219.75p 231.23p 219.50p 231.23p 795238
18/07/2006 217.25p 221.25p 215.75p 217.00p 1257570
17/07/2006 216.75p 220.50p 216.75p 219.75p 471228
14/07/2006 214.75p 220.25p 214.75p 217.75p 250664
13/07/2006 210.26p 218.75p 210.26p 217.75p 493484
12/07/2006 216.25p 216.75p 210.26p 216.75p 207511
11/07/2006 209.76p 213.75p 209.76p 210.26p 126736
10/07/2006 212.76p 213.75p 209.01p 209.01p 142648
07/07/2006 213.50p 218.50p 212.01p 213.75p 266823
06/07/2006 215.75p 215.75p 212.76p 214.50p 52830
05/07/2006 213.75p 221.50p 213.75p 215.75p 369927
04/07/2006 215.25p 218.00p 212.76p 212.76p 254437
03/07/2006 219.25p 219.50p 213.75p 214.25p 226986
30/06/2006 219.75p 221.74p 213.75p 213.75p 453265
29/06/2006 219.75p 220.50p 213.75p 216.75p 283533
28/06/2006 213.50p 219.75p 212.51p 214.75p 1006478
27/06/2006 217.50p 217.75p 213.00p 216.75p 1708224
26/06/2006 215.75p 217.25p 215.50p 215.50p 300040
23/06/2006 217.25p 217.25p 213.25p 213.25p 269632
22/06/2006 213.75p 218.00p 210.51p 218.00p 993325
21/06/2006 214.00p 214.25p 206.76p 211.51p 451631
20/06/2006 214.00p 214.00p 207.51p 213.25p 218744
19/06/2006 219.00p 219.00p 210.76p 214.25p 565499
16/06/2006 221.00p 221.74p 211.26p 213.75p 550586
15/06/2006 211.26p 220.75p 211.26p 218.50p 1177573
14/06/2006 209.76p 212.01p 205.26p 208.26p 478746
13/06/2006 206.76p 209.76p 204.02p 207.26p 813001
12/06/2006 210.76p 215.25p 209.76p 212.01p 239085
09/06/2006 210.76p 215.00p 208.76p 210.76p 511526
08/06/2006 207.76p 212.26p 202.77p 206.76p 805621
07/06/2006 209.51p 213.75p 207.76p 211.51p 282834
06/06/2006 207.76p 214.75p 206.76p 207.76p 774753
05/06/2006 208.51p 214.75p 208.26p 210.51p 562576
02/06/2006 204.26p 214.25p 202.02p 213.00p 936854
01/06/2006 202.77p 209.51p 201.02p 201.27p 255846
31/05/2006 199.77p 208.76p 196.27p 204.26p 352183
30/05/2006 211.01p 211.76p 201.02p 203.77p 310914
26/05/2006 209.76p 216.75p 205.51p 211.76p 1162558
25/05/2006 200.27p 208.51p 195.52p 208.51p 483953
24/05/2006 200.27p 207.51p 200.27p 200.27p 1372766
23/05/2006 201.02p 207.76p 199.27p 205.26p 759325
22/05/2006 208.26p 209.01p 197.77p 199.27p 750166
19/05/2006 205.76p 213.25p 205.76p 209.01p 639131
18/05/2006 208.76p 212.51p 204.76p 210.76p 1354356
17/05/2006 215.75p 219.75p 206.01p 206.01p 4124235
16/05/2006 205.01p 217.75p 204.02p 217.75p 973270
15/05/2006 211.76p 213.75p 205.01p 207.76p 1413501
12/05/2006 221.74p 223.99p 211.76p 211.76p 1055602
11/05/2006 224.74p 227.74p 221.74p 221.74p 471199
10/05/2006 229.74p 231.73p 222.74p 222.74p 2269745
09/05/2006 231.73p 232.73p 229.74p 231.23p 995067
08/05/2006 228.24p 228.49p 224.74p 227.24p 566441
05/05/2006 222.49p 229.74p 222.49p 229.74p 130276
04/05/2006 222.24p 225.24p 221.74p 221.74p 395264
03/05/2006 220.75p 228.24p 218.75p 224.24p 866988
02/05/2006 221.99p 222.24p 217.75p 217.75p 374818
28/04/2006 218.75p 221.50p 217.75p 219.75p 132644
27/04/2006 219.75p 222.49p 219.25p 220.00p 328483
26/04/2006 221.74p 224.99p 219.75p 221.99p 167424
25/04/2006 224.49p 224.49p 220.00p 222.24p 269324
24/04/2006 222.49p 226.24p 220.00p 221.74p 242853
21/04/2006 227.49p 227.49p 219.75p 221.74p 191464
20/04/2006 226.74p 226.74p 221.74p 224.74p 235683
19/04/2006 227.74p 227.74p 221.74p 225.74p 559699
18/04/2006 219.50p 226.74p 214.75p 226.74p 1516056
13/04/2006 218.00p 219.00p 214.00p 218.75p 144772
12/04/2006 216.00p 219.75p 212.76p 216.50p 354916
11/04/2006 214.75p 219.75p 213.75p 213.75p 1954925
10/04/2006 221.74p 221.74p 214.75p 217.00p 721889
07/04/2006 219.75p 221.50p 218.50p 220.75p 518458
06/04/2006 219.25p 219.75p 216.75p 219.75p 1527372
05/04/2006 215.75p 219.25p 214.75p 217.00p 411707
04/04/2006 218.75p 218.75p 216.00p 217.75p 430041
03/04/2006 222.49p 222.49p 212.76p 216.75p 955953
31/03/2006 217.75p 222.24p 216.75p 216.75p 839320
30/03/2006 222.24p 222.24p 217.75p 219.25p 155834
29/03/2006 221.74p 222.24p 217.75p 221.74p 185638
28/03/2006 220.75p 223.24p 217.75p 217.75p 85337
27/03/2006 219.75p 224.24p 219.75p 221.50p 34249
24/03/2006 221.00p 222.74p 219.75p 222.49p 575664
23/03/2006 222.99p 224.49p 220.75p 221.50p 2826237
22/03/2006 219.50p 224.74p 218.00p 224.49p 202518
21/03/2006 218.00p 222.24p 218.00p 219.75p 659841
20/03/2006 220.50p 222.24p 217.25p 217.25p 1477227
17/03/2006 218.50p 220.75p 215.25p 220.75p 823938
16/03/2006 218.50p 221.74p 215.75p 219.75p 2808246
15/03/2006 214.25p 219.75p 212.51p 219.75p 1682132
14/03/2006 212.26p 214.75p 207.01p 213.75p 1880706
13/03/2006 213.50p 214.75p 207.26p 213.00p 621639
10/03/2006 207.26p 214.00p 207.26p 212.76p 420549
09/03/2006 204.51p 207.76p 194.78p 206.26p 887243
08/03/2006 210.01p 211.51p 197.27p 197.27p 391638
07/03/2006 210.26p 213.75p 204.76p 212.01p 268027
06/03/2006 200.52p 227.74p 199.27p 213.75p 3057964
03/03/2006 199.02p 200.77p 196.77p 197.27p 200878
02/03/2006 201.52p 201.52p 199.02p 199.77p 204527
01/03/2006 197.77p 201.77p 196.77p 197.27p 363200
28/02/2006 201.77p 203.02p 196.77p 196.77p 971560
27/02/2006 200.27p 204.26p 200.02p 202.27p 487817
24/02/2006 204.51p 204.76p 200.77p 201.27p 372618
23/02/2006 196.77p 203.77p 196.77p 202.52p 275115
22/02/2006 201.27p 201.52p 197.77p 200.52p 216793
21/02/2006 203.52p 206.76p 196.77p 199.77p 488370
20/02/2006 202.52p 206.26p 201.02p 205.26p 151336

*Close Price adjusted for both dividends and splits