2,225.00p+35.00 (+1.57%)16 Aug 2022, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brooks Macdonald Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 20222161.30p2220.00p2161.30p2235.00p204
Aug 12, 20222230.00p2240.00p2120.00p2120.00p8,344
Aug 11, 20222300.00p2381.20p2250.00p2265.00p10,270
Aug 10, 20222390.00p2390.00p2300.00p2295.00p29,660
Aug 9, 20222340.60p2341.51p2281.00p2325.00p13,105
Aug 8, 20222350.00p2420.00p2270.00p2310.00p3,965
Aug 5, 20222400.00p2525.00p2332.00p2385.00p4,301
Aug 4, 20222300.00p2400.00p2300.00p2405.00p5,273
Aug 3, 20222305.00p2354.00p2245.00p2245.00p9,020
Aug 2, 20222230.00p2400.00p2191.60p2320.00p2,761
Aug 1, 20222200.00p2300.00p2200.00p2180.00p3,678
Jul 29, 20222250.00p2250.00p2100.00p2175.00p711
Jul 28, 20222200.00p2300.00p2109.00p2200.00p4,832
Jul 27, 20222100.00p2175.00p2066.00p2135.00p4,268
Jul 26, 20222150.00p2150.00p2000.00p2100.00p33,155
Jul 25, 20222100.00p2150.00p2062.00p2150.00p1,776
Jul 22, 20222060.00p2100.00p2050.00p2050.00p3,583
Jul 21, 20222140.00p2140.00p2047.20p2140.00p3,775
Jul 20, 20222140.00p2180.00p2140.00p2110.00p15,882
Jul 19, 20222110.00p2150.00p1975.00p2110.00p5,369
Jul 18, 20222000.00p2086.00p1951.00p2040.00p3,476
Jul 15, 20221950.00p2044.00p1950.00p2000.00p1,645
Jul 14, 20222010.00p2169.80p1950.00p2000.00p2,741
Jul 13, 20222120.00p2190.00p2120.00p2160.00p5,693
Jul 12, 20222170.00p2200.00p2100.00p2180.00p1,840
Jul 11, 20222200.00p2200.00p2068.40p2100.00p18,959
Jul 8, 20222095.00p2200.00p2095.00p2150.00p3,029
Jul 7, 20222250.00p2250.00p2100.00p2180.00p2,987
Jul 6, 20222240.00p2240.00p2106.00p2150.00p10,908
Jul 5, 20222240.00p2240.00p2137.60p2135.00p3,851
Jul 4, 20222155.40p2155.40p2155.40p2200.00p295
Jul 1, 20222230.00p2250.00p2155.00p2200.00p7,832
Jun 30, 20222200.00p2220.00p2195.00p2225.00p1,406
Jun 29, 20222200.00p2250.00p2200.00p2225.00p8,690
Jun 28, 20222250.00p2250.00p2186.40p2200.00p4,153
Jun 27, 20222260.00p2275.00p2200.00p2225.00p26,423
Jun 24, 20222250.00p2330.00p2230.00p2250.00p8,180
Jun 23, 20222280.00p2375.00p2250.00p2250.00p7,350
Jun 22, 20222290.00p2400.00p2250.00p2375.00p6,557
Jun 21, 20222330.00p2359.40p2220.00p2305.00p17,054
Jun 20, 20222380.00p2380.00p2310.00p2310.00p3,066
Jun 17, 20222370.00p2380.00p2257.80p2330.00p9,420
Jun 16, 20222260.00p2325.00p2250.00p2325.00p2,677
Jun 15, 20222260.00p2385.00p2260.00p2370.00p3,139
Jun 14, 20222300.00p2385.00p2300.00p2300.00p5,318
Jun 13, 20222310.00p2369.80p2303.00p2340.00p3,869
Jun 10, 20222310.00p2350.00p2250.00p2310.00p1,865
Jun 9, 20222300.00p2370.00p2300.00p2370.00p2,346
Jun 8, 20222340.00p2400.00p2305.00p2350.00p22,423
Jun 7, 20222300.00p2350.00p2280.00p2335.00p9,787
Showing 1 to 50 of 252