- Share Prices
Brown (N) Group PLC (BWNG)
14.55p+0.40 (+2.83%)17 Apr 2024, 07:15
Brown (N) Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2024 | 14.55p | 14.84p | 14.10p | 14.55p | 15,327 |
Apr 16, 2024 | 16.00p | 16.00p | 14.15p | 14.15p | 16,710 |
Apr 15, 2024 | 14.25p | 15.65p | 14.00p | 14.05p | 283,103 |
Apr 12, 2024 | 14.60p | 17.00p | 14.60p | 14.60p | 49,883 |
Apr 11, 2024 | 15.25p | 15.25p | 14.70p | 14.70p | 296,773 |
Apr 10, 2024 | 15.65p | 16.30p | 15.30p | 15.30p | 244,534 |
Apr 9, 2024 | 14.90p | 15.57p | 14.50p | 15.50p | 477,268 |
Apr 8, 2024 | 15.45p | 15.45p | 14.70p | 15.00p | 833,847 |
Apr 5, 2024 | 15.30p | 15.68p | 15.00p | 15.47p | 298,449 |
Apr 4, 2024 | 15.50p | 15.71p | 15.30p | 15.60p | 533,911 |
Apr 3, 2024 | 16.35p | 16.51p | 15.90p | 15.90p | 151,944 |
Apr 2, 2024 | 16.00p | 16.70p | 16.00p | 16.50p | 2,020,700 |
Mar 28, 2024 | 16.50p | 17.10p | 15.55p | 16.00p | 351,942 |
Mar 27, 2024 | 16.00p | 16.95p | 16.00p | 16.30p | 344,117 |
Mar 26, 2024 | 16.35p | 17.95p | 16.00p | 17.00p | 1,109,381 |
Mar 25, 2024 | 16.40p | 16.80p | 16.40p | 16.52p | 183,246 |
Mar 22, 2024 | 16.80p | 16.95p | 16.60p | 16.77p | 253,419 |
Mar 21, 2024 | 16.45p | 16.55p | 16.40p | 17.52p | 94,192 |
Mar 20, 2024 | 16.50p | 17.00p | 16.00p | 17.00p | 125,945 |
Mar 19, 2024 | 16.70p | 17.25p | 16.58p | 17.00p | 277,672 |
Mar 18, 2024 | 16.65p | 17.00p | 16.64p | 17.75p | 84,629 |
Mar 15, 2024 | 17.20p | 17.25p | 16.80p | 16.90p | 170,755 |
Mar 14, 2024 | 17.05p | 17.52p | 16.50p | 17.13p | 276,272 |
Mar 13, 2024 | 17.25p | 18.70p | 16.85p | 17.50p | 105,493 |
Mar 12, 2024 | 17.00p | 17.95p | 16.80p | 17.00p | 30,373 |
Mar 11, 2024 | 17.15p | 17.73p | 16.90p | 17.73p | 289,278 |
Mar 8, 2024 | 17.25p | 18.00p | 16.50p | 16.50p | 66,833 |
Mar 7, 2024 | 18.05p | 18.05p | 18.05p | 17.70p | 4,294 |
Mar 6, 2024 | 17.15p | 18.82p | 17.15p | 17.63p | 75,858 |
Mar 5, 2024 | 18.00p | 18.00p | 17.14p | 18.00p | 52,734 |
Mar 4, 2024 | 17.35p | 17.50p | 17.05p | 17.30p | 307,485 |
Mar 1, 2024 | 18.05p | 18.05p | 17.10p | 17.10p | 42,815 |
Feb 29, 2024 | 17.90p | 17.90p | 17.07p | 17.55p | 16,882 |
Feb 28, 2024 | 17.40p | 17.93p | 17.30p | 17.45p | 202,757 |
Feb 27, 2024 | 17.50p | 17.63p | 17.13p | 17.80p | 434,451 |
Feb 26, 2024 | 18.00p | 18.71p | 17.05p | 17.50p | 292,801 |
Feb 23, 2024 | 17.95p | 17.95p | 17.07p | 17.95p | 3,135 |
Feb 22, 2024 | 17.20p | 18.67p | 17.05p | 17.80p | 118,113 |
Feb 21, 2024 | 17.30p | 17.95p | 17.00p | 17.30p | 83,164 |
Feb 20, 2024 | 17.50p | 17.95p | 17.50p | 17.73p | 34,346 |
Feb 19, 2024 | 17.35p | 18.10p | 16.75p | 17.68p | 88,741 |
Feb 16, 2024 | 17.00p | 18.00p | 16.75p | 18.00p | 346,243 |
Feb 15, 2024 | 17.95p | 17.95p | 16.66p | 17.30p | 119,614 |
Feb 14, 2024 | 17.05p | 18.15p | 16.58p | 16.98p | 81,884 |
Feb 13, 2024 | 17.10p | 17.10p | 16.41p | 16.82p | 100,502 |
Feb 12, 2024 | 17.00p | 17.20p | 16.40p | 16.90p | 585,106 |
Feb 9, 2024 | 16.96p | 17.75p | 16.92p | 17.32p | 47,331 |
Feb 8, 2024 | 17.00p | 17.80p | 16.92p | 17.80p | 118,399 |
Feb 7, 2024 | 16.85p | 17.84p | 16.85p | 17.43p | 18,904 |
Feb 6, 2024 | 16.85p | 17.43p | 16.85p | 16.85p | 11,232 |