2,675.00p+40.00 (+1.52%)19 Jan 2022, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brooks Macdonald Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 20222590.00p2700.00p2560.00p2675.00p9,791
Jan 18, 20222620.00p2637.00p2590.00p2635.00p4,025
Jan 17, 20222620.00p2641.61p2610.00p2620.00p5,867
Jan 14, 20222600.00p2616.00p2556.59p2580.00p1,732
Jan 13, 20222650.00p2672.50p2620.00p2645.00p3,360
Jan 12, 20222680.00p2725.00p2650.00p2650.00p21,558
Jan 11, 20222650.00p2680.00p2600.00p2600.00p11,054
Jan 10, 20222600.00p2680.00p2600.00p2680.00p26,158
Jan 7, 20222660.00p2660.00p2612.40p2630.00p13,510
Jan 6, 20222630.00p2730.00p2617.20p2660.00p2,661
Jan 5, 20222680.00p2700.00p2600.00p2600.00p3,151
Jan 4, 20222670.00p2790.00p2670.00p2730.00p1,742
Dec 31, 20212730.00p2730.00p2636.00p2670.00p404
Dec 30, 20212645.00p2770.00p2623.00p2770.00p1,351
Dec 29, 20212686.50p2708.50p2657.80p2670.00p431
Dec 24, 20212670.00p2719.50p2670.00p2700.00p1,808
Dec 23, 20212640.00p2730.00p2600.00p2730.00p6,753
Dec 22, 20212670.00p2730.00p2600.00p2635.00p4,993
Dec 21, 20212680.00p2680.00p2628.00p2660.00p2,222
Dec 20, 20212650.00p2780.00p2600.00p2740.00p13,920
Dec 17, 20212650.00p2680.00p2600.00p2640.00p5,737
Dec 16, 20212650.00p2700.00p2560.00p2690.00p4,264
Dec 15, 20212650.00p2680.00p2645.00p2680.00p720
Dec 14, 20212660.00p2679.00p2641.00p2660.00p1,925
Dec 13, 20212690.00p2710.00p2610.00p2710.00p11,374
Dec 10, 20212650.00p2700.00p2620.00p2640.00p5,152
Dec 9, 20212619.00p2700.00p2619.00p2660.00p14,589
Dec 8, 20212640.00p2780.00p2561.32p2700.00p10,927
Dec 7, 20212550.00p2720.00p2550.00p2550.00p4,367
Dec 6, 20212750.00p2750.00p2650.00p2650.00p13,069
Dec 3, 20212680.00p2730.00p2622.70p2730.00p3,310
Dec 2, 20212740.00p2740.00p2680.00p2680.00p1,512
Dec 1, 20212740.00p2750.00p2650.00p2750.00p98,966
Nov 30, 20212660.00p2750.00p2620.00p2700.00p29,179
Nov 29, 20212620.00p2720.00p2584.60p2680.00p4,153
Nov 26, 20212610.00p2700.00p2580.00p2600.00p2,088
Nov 25, 20212690.00p2790.00p2650.00p2650.00p2,617
Nov 24, 20212690.00p2745.00p2670.00p2670.00p7,645
Nov 23, 20212660.00p2746.00p2610.00p2700.00p2,666
Nov 22, 20212690.00p2749.00p2650.00p2710.00p21,414
Nov 19, 20212800.00p2800.00p2620.00p2720.00p8,145
Nov 18, 20212700.00p2755.00p2670.00p2670.00p16,760
Nov 17, 20212700.00p2800.00p2675.00p2800.00p7,001
Nov 16, 20212700.00p2800.00p2629.00p2790.00p2,562
Nov 15, 20212731.50p2731.50p2685.00p2660.00p1,868
Nov 12, 20212700.00p2720.00p2655.00p2720.00p17,727
Nov 11, 20212740.50p2746.00p2681.21p2740.00p2,409
Nov 10, 20212690.00p2746.00p2629.00p2700.00p9,133
Nov 9, 20212700.00p2750.00p2620.00p2620.00p8,384
Nov 8, 20212750.00p2779.10p2620.00p2700.00p4,472
Showing 1 to 50 of 253