Dark

BASC
BROWN ADVISORY US SMALLER COMPANIES PLC
stock LSE

Inactive

Aug 2, 2024

1362.50GBX-4.049%(-57.50)14,137

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,395.0000	1,395.0000	1,360.0000	1,362.5000	-4.049%	14,137	0.000%
2024-08-01	1,400.0000	1,420.0000	1,400.0000	1,420.0000	+1.068%	51,330	-4.049%
2024-07-31	1,410.0000	1,415.0000	1,405.0000	1,405.0000	+0.357%	25,090	-3.025%
2024-07-30	1,410.0000	1,415.0000	1,400.0000	1,400.0000	+0.358%	32,657	-2.679%
2024-07-29	1,390.0000	1,405.0000	1,390.0000	1,395.0000	+0.360%	33,886	-2.330%
2024-07-26	1,340.0000	1,390.0000	1,340.0000	1,390.0000	+3.731%	28,801	-1.978%
2024-07-25	1,325.0000	1,340.0000	1,325.0000	1,340.0000	0.000%	7,974	+1.679%
2024-07-24	1,325.0000	1,340.0000	1,325.0000	1,340.0000	-0.741%	17,959	+1.679%
2024-07-23	1,335.0000	1,350.0000	1,335.0000	1,350.0000	+1.887%	7,595	+0.926%
2024-07-22	1,325.0000	1,325.0000	1,325.0000	1,325.0000	-1.487%	22,175	+2.830%
2024-07-19	1,320.0000	1,345.0000	1,320.0000	1,345.0000	0.000%	8,522	+1.301%
2024-07-18	1,345.0000	1,345.0000	1,340.0000	1,345.0000	-0.370%	14,912	+1.301%
2024-07-17	1,350.0000	1,350.0000	1,340.0000	1,350.0000	0.000%	20,855	+0.926%
2024-07-16	1,320.0000	1,350.0000	1,320.0000	1,350.0000	+2.273%	8,824	+0.926%
2024-07-15	1,310.0000	1,325.0000	1,310.0000	1,320.0000	+3.529%	8,845	+3.220%
2024-07-10	1,270.0000	1,275.0000	1,265.0000	1,275.0000	+0.394%	9,989	+6.863%
2024-07-09	1,270.0000	1,270.0000	1,270.0000	1,270.0000	-0.781%	18,810	+7.283%
2024-07-08	1,280.0000	1,280.0000	1,280.0000	1,280.0000	+0.392%	2,339	+6.445%
2024-07-05	1,275.0000	1,275.0000	1,270.0000	1,275.0000	-0.391%	10,097	+6.863%
2024-07-04	1,270.0000	1,280.0000	1,270.0000	1,280.0000	0.000%	55,920	+6.445%
2024-07-03	1,275.0000	1,280.0000	1,275.0000	1,280.0000	0.000%	33,125	+6.445%
2024-07-02	1,270.0000	1,280.0000	1,265.0000	1,280.0000	0.000%	27,082	+6.445%
2024-07-01	1,285.0000	1,290.0000	1,285.0000	1,280.0000	-0.195%	15,008	+6.445%
2024-06-28	1,280.0000	1,290.0000	1,275.0000	1,282.5000	+0.984%	10,792	+6.238%
2024-06-27	1,275.0000	1,275.0000	1,270.0000	1,270.0000	-1.167%	15,423	+7.283%
2024-06-26	1,275.0000	1,275.0000	1,275.0000	1,285.0000	+0.587%	3,880	+6.031%
2024-06-25	1,275.0000	1,285.0000	1,270.0000	1,277.5000	-0.969%	28,529	+6.654%
2024-06-24	1,270.0000	1,290.0000	1,270.0000	1,290.0000	+1.176%	5,509	+5.620%
2024-06-21	1,260.0000	1,275.0000	1,260.0000	1,275.0000	+0.592%	8,922	+6.863%
2024-06-20	1,265.0000	1,265.0000	1,265.0000	1,267.5000	+0.198%	5,622	+7.495%
2024-06-19	1,260.0000	1,265.0000	1,255.0000	1,265.0000	-0.784%	9,823	+7.708%
2024-06-18	1,285.0000	1,285.0000	1,260.0000	1,275.0000	+0.990%	3,621	+6.863%
2024-06-17	1,270.0000	1,270.0000	1,260.0000	1,262.5000	+0.598%	10,799	+7.921%
2024-06-14	1,260.0000	1,260.0000	1,260.0000	1,255.0000	-1.181%	6,964	+8.566%
2024-06-13	1,275.0000	1,275.0000	1,270.0000	1,270.0000	-0.781%	14,779	+7.283%
2024-06-12	1,255.0000	1,280.0000	1,255.0000	1,280.0000	+1.992%	17,087	+6.445%
2024-06-11	1,240.0000	1,255.0000	1,240.0000	1,255.0000	+0.400%	22,080	+8.566%
2024-06-10	1,255.0000	1,270.0000	1,240.0000	1,250.0000	-0.794%	41,633	+9.000%
2024-06-07	1,270.0000	1,270.0000	1,245.0000	1,260.0000	-1.563%	10,765	+8.135%
2024-06-06	1,275.0000	1,280.0000	1,275.0000	1,280.0000	0.000%	7,879	+6.445%
2024-06-05	1,270.0000	1,290.0000	1,270.0000	1,280.0000	0.000%	19,307	+6.445%
2024-06-04	1,280.0000	1,280.0000	1,280.0000	1,280.0000	-0.389%	15,771	+6.445%
2024-06-03	1,290.0000	1,290.0000	1,290.0000	1,285.0000	-0.388%	8,343	+6.031%
2024-05-31	1,290.0000	1,290.0000	1,290.0000	1,290.0000	0.000%	16,893	+5.620%
2024-05-30	1,310.0000	1,310.0000	1,290.0000	1,290.0000	+0.389%	13,297	+5.620%
2024-05-29	1,305.0000	1,310.0000	1,285.0000	1,285.0000	-2.095%	7,620	+6.031%
2024-05-28	1,310.0000	1,310.0000	1,310.0000	1,312.5000	-0.190%	14,582	+3.810%
2024-05-24	1,320.0000	1,320.0000	1,315.0000	1,315.0000	-0.379%	12,421	+3.612%
2024-05-23	1,320.0000	1,320.0000	1,320.0000	1,320.0000	-1.308%	6,184	+3.220%
2024-05-22	1,330.0000	1,350.0000	1,330.0000	1,337.5000	+0.187%	16,121	+1.869%
2024-05-21	1,340.0000	1,350.0000	1,330.0000	1,335.0000	+0.188%	12,125	+2.060%
2024-05-17	1,350.0000	1,350.0000	1,350.0000	1,332.5000	-0.187%	4,116	+2.251%
2024-05-16	1,340.0000	1,350.0000	1,335.0000	1,335.0000	-0.743%	15,404	+2.060%
2024-05-15	1,340.0000	1,345.0000	1,340.0000	1,345.0000	-0.370%	26,101	+1.301%
2024-05-13	1,340.0000	1,350.0000	1,340.0000	1,350.0000	+0.935%	12,180	+0.926%
2024-05-10	1,345.0000	1,345.0000	1,345.0000	1,337.5000	0.000%	6,217	+1.869%
2024-05-09	1,345.0000	1,345.0000	1,345.0000	1,337.5000	+0.187%	4,232	+1.869%
2024-05-08	1,340.0000	1,340.0000	1,335.0000	1,335.0000	+2.890%	10,013	+2.060%
2024-05-02	1,285.0000	1,295.0000	1,285.0000	1,297.5000	+1.566%	11,839	+5.010%
2024-05-01	1,280.0000	1,280.0000	1,280.0000	1,277.5000	+9,469.288%	15,051	+6.654%
2024-03-22	13.4000	13.4000	13.3500	13.3500	-0.187%	6,290	+10,105.993%
2024-03-21	13.2500	13.3500	13.2000	13.3750	+2.099%	11,089	+10,086.916%
2024-03-20	13.1500	13.2000	13.0000	13.1000	0.000%	10,742	+10,300.763%
2024-03-19	13.2000	13.2000	13.1000	13.1000	-0.380%	13,846	+10,300.763%
2024-03-18	13.1000	13.2000	13.1000	13.1500	0.000%	11,370	+10,261.217%
2024-03-15	13.1000	13.1500	13.0000	13.1500	+1.154%	58,644	+10,261.217%
2024-03-14	12.9000	13.1500	12.9000	13.0000	-1.141%	10,226	+10,380.769%
2024-03-13	13.1000	13.1500	13.1000	13.1500	+0.574%	8,924	+10,261.217%
2024-03-12	13.2000	13.2000	13.2000	13.0750	-0.381%	4,496	+10,320.650%
2024-03-11	13.4500	13.4500	13.3000	13.1250	-1.316%	9,461	+10,280.952%
2024-03-08	13.0000	13.4000	13.0000	13.3000	+2.308%	35,335	+10,144.361%
2024-03-07	13.1000	13.2000	13.0000	13.0000	-1.328%	5,827	+10,380.769%
2024-03-05	13.2500	13.3000	13.2500	13.1750	-0.189%	12,420	+10,241.556%
2024-03-04	13.3000	13.3500	13.2000	13.2000	-0.377%	28,045	+10,221.970%
2024-03-01	13.2500	13.2500	13.1500	13.2500	+0.379%	15,907	+10,183.019%
2024-02-29	13.1500	13.4000	13.1250	13.2000	+1.149%	33,800	+10,221.970%
2024-02-28	13.1000	13.1500	13.0500	13.0500	-0.382%	20,696	+10,340.613%
2024-02-27	13.1500	13.3000	13.1000	13.1000	+0.769%	21,379	+10,300.763%
2024-02-26	13.0000	13.0000	13.0000	13.0000	-1.515%	23,954	+10,380.769%
2024-02-22	12.8500	13.3000	12.8500	13.2000	+0.763%	46,444	+10,221.970%
2024-02-21	13.1000	13.1000	13.1000	13.1000	0.000%	16,407	+10,300.763%
2024-02-20	13.1500	13.1500	13.1000	13.1000	-1.318%	13,587	+10,300.763%
2024-02-19	13.2500	13.2500	13.2500	13.2750	+0.568%	6,991	+10,163.653%
2024-02-15	13.1000	13.2500	13.1000	13.2000	+2.724%	9,089	+10,221.970%
2024-02-14	12.8500	13.1500	12.8500	12.8500	-3.383%	22,983	+10,503.113%
2024-02-13	13.0500	13.3000	13.0500	13.3000	+1.141%	7,052	+10,144.361%
2024-02-12	13.2000	13.2000	13.1500	13.1500	+0.766%	60,387	+10,261.217%
2024-02-09	13.3000	13.3500	13.0500	13.0500	-4.044%	31,172	+10,340.613%
2024-02-08	12.8000	13.6000	12.8000	13.6000	+7.087%	8,828	+9,918.382%
2024-02-07	12.7000	12.7000	12.7000	12.7000	0.000%	15,491	+10,628.346%
2024-02-06	12.6000	12.7000	12.6000	12.7000	+1.195%	21,510	+10,628.346%
2024-02-05	12.7500	12.7500	12.5500	12.5500	-0.397%	15,120	+10,756.574%
2024-02-02	12.6000	12.6000	12.6000	12.6000	-0.198%	5,203	+10,713.492%
2024-01-31	12.5000	12.6000	12.4500	12.6250	-0.198%	35,321	+10,692.079%
2024-01-30	12.5000	12.5500	12.5000	12.6500	+1.811%	19,850	+10,670.751%
2024-01-29	12.3000	12.5000	12.3000	12.4250	-0.798%	15,094	+10,865.795%
2024-01-26	12.5000	12.6000	12.5000	12.5250	-0.595%	7,158	+10,778.244%
2024-01-25	12.7500	12.7500	12.5000	12.6000	+0.398%	6,804	+10,713.492%
2024-01-23	12.6500	12.6500	12.4000	12.5500	-0.199%	8,699	+10,756.574%
2024-01-22	12.6500	12.6500	12.6500	12.5750	+3.074%	10,436	+10,734.990%
2024-01-19	12.7000	12.7000	12.2000	12.2000	0.000%	7,050	+11,068.033%
2024-01-18	12.7000	12.7000	12.2000	12.2000	-1.414%	4,980	+11,068.033%
2024-01-17	12.6500	12.6500	12.3000	12.3750	+0.202%	4,641	+10,910.101%
2024-01-16	12.7000	12.7000	12.3500	12.3500	-2.756%	5,568	+10,932.389%
2024-01-15	12.4000	12.8000	12.4000	12.7000	+1.600%	7,458	+10,628.346%
2024-01-12	12.8000	12.8000	12.5000	12.5000	-1.381%	3,264	+10,800.000%
2024-01-11	12.8000	12.8000	12.8000	12.6750	+0.595%	13,116	+10,649.507%
2024-01-10	12.6000	12.6000	12.6000	12.6000	+0.398%	11,081	+10,713.492%
2024-01-09	12.4000	12.4000	12.4000	12.5500	+0.601%	14,766	+10,756.574%
2024-01-08	12.6500	12.6500	12.6500	12.4750	-1.578%	7,272	+10,821.844%
2024-01-05	12.4000	12.4000	12.4000	12.6750	-1.553%	7,283	+10,649.507%
2024-01-02	13.0000	13.0000	12.9500	12.8750	+0.390%	8,707	+10,482.524%
2023-12-28	12.7500	12.9000	12.7500	12.8250	0.000%	16,392	+10,523.782%
2023-12-27	12.7500	12.8000	12.7500	12.8250	+1.988%	10,184	+10,523.782%
2023-12-22	12.4000	12.4000	12.4000	12.5750	-0.198%	5,459	+10,734.990%
2023-12-21	12.5000	12.5000	12.5000	12.6000	+1.205%	11,564	+10,713.492%
2023-12-20	12.4500	12.4500	12.4500	12.4500	-0.994%	14,868	+10,843.775%
2023-12-19	12.7000	12.7000	12.7000	12.5750	-0.984%	14,045	+10,734.990%
2023-12-18	12.4000	12.7000	12.4000	12.7000	0.000%	9,572	+10,628.346%
2023-12-15	12.6000	12.7000	12.4500	12.7000	+2.419%	27,646	+10,628.346%
2023-12-14	12.0000	12.6500	12.0000	12.4000	+2.268%	34,661	+10,887.903%
2023-12-13	12.1500	12.2500	12.1500	12.1250	+1.042%	6,313	+11,137.113%
2023-12-11	11.7500	12.0000	11.7500	12.0000	0.000%	25,622	+11,254.167%
2023-12-08	11.8500	12.0000	11.8500	12.0000	+1.266%	18,463	+11,254.167%
2023-12-07	11.9000	11.9000	11.8500	11.8500	-1.044%	10,334	+11,397.890%
2023-12-06	11.9500	11.9500	11.9500	11.9750	+0.419%	13,822	+11,277.871%
2023-12-05	11.9500	11.9500	11.8500	11.9250	-1.446%	37,940	+11,325.577%
2023-12-01	12.1000	12.1000	12.1000	12.1000	+0.833%	11,933	+11,160.331%
2023-11-30	11.8000	12.0000	11.8000	12.0000	+0.418%	13,426	+11,254.167%
2023-11-29	11.9500	11.9500	11.9500	11.9500	-2.049%	76,352	+11,301.674%
2023-11-28	11.8500	12.2000	11.8500	12.2000	+2.092%	141,379	+11,068.033%
2023-11-27	11.9000	11.9500	11.9000	11.9500	+0.420%	4,015	+11,301.674%
2023-11-24	11.7500	11.9000	11.7500	11.9000	+0.847%	9,213	+11,349.580%
2023-11-22	11.4500	11.8000	11.4500	11.8000	+1.505%	10,903	+11,446.610%
2023-11-21	11.6000	11.7000	11.6000	11.6250	0.000%	7,149	+11,620.430%
2023-11-20	11.6000	11.6000	11.5000	11.6250	-1.483%	18,582	+11,620.430%
2023-11-17	11.6500	11.8000	11.6500	11.8000	+0.640%	6,088	+11,446.610%
2023-11-15	11.6000	11.6000	11.6000	11.7250	+1.515%	3,720	+11,520.469%
2023-11-14	11.2500	11.5500	11.2500	11.5500	+3.125%	20,964	+11,696.537%
2023-11-13	11.2000	11.2000	11.2000	11.2000	+3.226%	13,348	+12,065.179%
2023-11-10	10.8500	10.8500	10.8500	10.8500	-3.341%	4,130	+12,457.604%
2023-11-09	11.2500	11.2500	11.2500	11.2250	+0.899%	10,452	+12,038.085%
2023-11-08	11.2500	11.2500	11.2500	11.1250	-1.549%	2,799	+12,147.191%
2023-11-07	11.2000	11.2500	11.2000	11.3000	+0.893%	21,972	+11,957.522%
2023-11-06	11.1500	11.1500	11.1500	11.2000	-0.885%	8,684	+12,065.179%
2023-11-03	11.1000	11.1500	11.1000	11.3000	+3.196%	23,369	+11,957.522%
2023-11-02	11.0000	11.0000	11.0000	10.9500	-0.455%	12,669	+12,342.922%
2023-11-01	11.0000	11.0000	11.0000	11.0000	+1.149%	7,905	+12,286.364%
2023-10-30	10.9250	10.9250	10.9250	10.8750	-0.458%	8,551	+12,428.736%
2023-10-27	10.9500	10.9500	10.8500	10.9250	+2.582%	16,849	+12,371.396%
2023-10-26	10.6500	10.6500	10.6500	10.6500	-4.054%	7,576	+12,693.427%
2023-10-25	11.1000	11.1000	11.1000	11.1000	+0.226%	3,337	+12,174.775%
2023-10-24	11.0500	11.0500	11.0500	11.0750	-2.851%	12,675	+12,202.483%
2023-10-23	11.4000	11.4000	11.4000	11.4000	+1.109%	8,551	+11,851.754%
2023-10-20	11.3000	11.3500	11.2000	11.2750	-1.096%	8,936	+11,984.257%
2023-10-19	11.4000	11.4000	11.4000	11.4000	-1.724%	3,091	+11,851.754%
2023-10-17	11.5500	11.6000	11.5500	11.6000	+0.870%	18,738	+11,645.690%
2023-10-16	11.4000	11.4500	11.4000	11.5000	-0.433%	24,013	+11,747.826%
2023-10-13	11.4000	11.5500	11.4000	11.5500	-0.216%	23,856	+11,696.537%
2023-10-12	11.5000	11.5500	11.5000	11.5750	-1.068%	16,510	+11,671.058%
2023-10-11	11.6000	11.7000	11.6000	11.7000	+2.632%	42,986	+11,545.299%
2023-10-10	11.4000	11.4000	11.4000	11.4000	-1.724%	5,839	+11,851.754%
2023-10-09	11.6250	11.6500	11.5500	11.6000	+0.433%	8,396	+11,645.690%
2023-10-06	11.5500	11.6500	11.5500	11.5500	0.000%	7,361	+11,696.537%
2023-10-05	11.4000	11.6000	11.4000	11.5500	+0.873%	5,946	+11,696.537%
2023-10-04	11.5500	11.5500	11.5500	11.4500	-0.435%	20,020	+11,799.563%
2023-10-03	11.6000	11.6000	11.4500	11.5000	-0.648%	12,051	+11,747.826%
2023-10-02	11.6000	11.6000	11.6000	11.5750	-0.644%	2,424	+11,671.058%
2023-09-29	11.6000	11.6000	11.6000	11.6500	+0.431%	3,177	+11,595.279%
2023-09-28	11.7000	11.7000	11.5500	11.6000	-0.429%	2,378	+11,645.690%
2023-09-27	11.7000	11.7000	11.6500	11.6500	0.000%	682	+11,595.279%
2023-09-26	11.7500	11.7500	11.6500	11.6500	0.000%	3,606	+11,595.279%
2023-09-25	11.5500	11.6500	11.5500	11.6500	+0.866%	11,424	+11,595.279%
2023-09-22	11.5000	11.6000	11.5000	11.5500	-1.282%	6,548	+11,696.537%
2023-09-19	11.8000	11.8000	11.8000	11.7000	-1.681%	4,543	+11,545.299%
2023-09-18	11.8500	11.9000	11.8500	11.9000	+1.277%	6,008	+11,349.580%
2023-09-15	11.7500	11.7500	11.7500	11.7500	-1.261%	5,844	+11,495.745%
2023-09-14	11.9000	11.9000	11.7000	11.9000	+1.062%	10,837	+11,349.580%
2023-09-13	11.8000	11.8500	11.8000	11.7750	-0.212%	2,922	+11,471.125%
2023-09-12	11.7500	11.7500	11.7500	11.8000	+0.640%	24,023	+11,446.610%
2023-09-11	11.7000	11.8500	11.7000	11.7250	+0.428%	16,876	+11,520.469%
2023-09-08	11.7500	11.8000	11.7500	11.6750	-0.214%	14,013	+11,570.236%
2023-09-07	11.6000	11.7000	11.6000	11.7000	-0.213%	14,624	+11,545.299%
2023-09-06	11.6000	11.7000	11.6000	11.7250	+1.296%	13,487	+11,520.469%
2023-09-05	11.5500	11.6000	11.5500	11.5750	-1.279%	14,465	+11,671.058%
2023-09-01	11.6000	11.7000	11.6000	11.7250	+0.860%	4,885	+11,520.469%
2023-08-31	11.5500	11.7000	11.5500	11.6250	+1.087%	3,838	+11,620.430%
2023-08-30	11.6000	11.6000	11.5000	11.5000	-1.499%	28,046	+11,747.826%
2023-08-29	11.5000	11.6000	11.5000	11.6750	+1.302%	11,026	+11,570.236%
2023-08-23	11.4500	11.4500	11.4500	11.5250	+1.991%	8,392	+11,722.126%
2023-08-21	11.3000	11.3000	11.3000	11.3000	0.000%	5,066	+11,957.522%
2023-08-18	11.4500	11.4500	11.1500	11.3000	-2.586%	9,099	+11,957.522%
2023-08-16	11.4000	11.4000	11.4000	11.6000	+1.310%	6,786	+11,645.690%
2023-08-15	11.5000	11.6500	11.4500	11.4500	-2.345%	11,948	+11,799.563%
2023-08-14	11.8000	11.8000	11.8000	11.7250	-0.213%	4,032	+11,520.469%
2023-08-11	11.7000	11.7000	11.6000	11.7500	-0.634%	5,207	+11,495.745%
2023-08-07	11.8500	11.8500	11.8500	11.8250	-2.273%	9,750	+11,422.199%
2023-08-04	12.1000	12.1000	12.1000	12.1000	+1.468%	13,017	+11,160.331%
2023-08-03	11.9500	11.9500	11.9500	11.9250	+0.421%	18,453	+11,325.577%
2023-08-02	11.9000	11.9000	11.8500	11.8750	-0.628%	8,051	+11,373.684%
2023-08-01	12.0000	12.0000	12.0000	11.9500	+0.420%	1,699	+11,301.674%
2023-07-31	11.9000	11.9000	11.8500	11.9000	-0.833%	4,659	+11,349.580%
2023-07-28	12.0000	12.0000	12.0000	12.0000	+1.266%	1,845	+11,254.167%
2023-07-26	11.8000	11.8000	11.8000	11.8500	-0.420%	2,053	+11,397.890%
2023-07-25	11.8500	11.9000	11.8500	11.9000	0.000%	5,684	+11,349.580%
2023-07-20	11.6500	11.9500	11.6500	11.9000	-0.418%	34,842	+11,349.580%
2023-07-19	11.9500	11.9500	11.9000	11.9500	+1.271%	7,614	+11,301.674%
2023-07-18	11.6500	11.8000	11.6500	11.8000	+3.057%	15,809	+11,446.610%
2023-07-17	11.6000	11.8000	11.4500	11.4500	-3.782%	73,520	+11,799.563%
2023-07-14	12.0000	12.0000	11.8500	11.9000	-0.210%	22,669	+11,349.580%
2023-07-12	11.8500	11.9000	11.8500	11.9250	+0.846%	9,549	+11,325.577%
2023-07-11	11.8000	11.8000	11.8000	11.8250	+0.425%	5,251	+11,422.199%
2023-07-10	11.7000	11.7500	11.7000	11.7750	0.000%	7,540	+11,471.125%
2023-07-07	11.7000	11.8000	11.6500	11.7750	+0.641%	7,849	+11,471.125%
2023-07-06	11.7500	11.7500	11.7000	11.7000	-4.098%	11,095	+11,545.299%
2023-07-05	12.2000	12.2000	12.2000	12.2000	+1.667%	1,646	+11,068.033%
2023-07-03	12.1000	12.1500	12.0000	12.0000	-1.639%	11,693	+11,254.167%
2023-06-30	11.8000	12.2000	11.8000	12.2000	+1.667%	7,002	+11,068.033%
2023-06-29	12.0500	12.1500	12.0000	12.0000	+0.840%	14,301	+11,254.167%
2023-06-28	11.8000	11.9000	11.8000	11.9000	+1.709%	6,865	+11,349.580%
2023-06-27	11.8000	11.8000	11.7000	11.7000	-0.847%	10,653	+11,545.299%
2023-06-26	11.5000	11.8000	11.5000	11.8000	+0.426%	13,442	+11,446.610%
2023-06-23	11.7000	11.7000	11.7000	11.7500	-1.674%	14,369	+11,495.745%
2023-06-22	11.8500	11.8500	11.8500	11.9500	+1.702%	3,969	+11,301.674%
2023-06-21	11.9000	11.9000	11.7500	11.7500	-2.083%	10,175	+11,495.745%
2023-06-20	11.9500	11.9500	11.9000	12.0000	-1.437%	1,595	+11,254.167%
2023-06-19	11.9000	11.9000	11.9000	12.1750	+2.311%	67,133	+11,090.965%
2023-06-16	11.9500	11.9500	11.9000	11.9000	-0.833%	5,354	+11,349.580%
2023-06-15	12.0500	12.1000	11.9000	12.0000	+2.128%	3,332	+11,254.167%
2023-06-14	12.2500	12.2500	11.7500	11.7500	-4.858%	59,801	+11,495.745%
2023-06-13	12.1500	12.1500	12.1500	12.3500	+0.407%	22,860	+10,932.389%
2023-06-12	12.3000	12.3000	12.3000	12.3000	-0.405%	7,109	+10,977.236%
2023-06-09	12.3500	12.3500	12.3500	12.3500	0.000%	1,365	+10,932.389%
2023-06-07	12.3500	12.3500	12.3500	12.3500	+2.066%	6,015	+10,932.389%
2023-06-06	11.9000	12.3000	11.8500	12.1000	+0.207%	8,255	+11,160.331%
2023-06-05	12.1500	12.1500	12.0500	12.0750	+0.207%	17,405	+11,183.644%
2023-06-02	11.9500	12.1500	11.9000	12.0500	+2.991%	14,617	+11,207.054%
2023-05-31	11.7500	11.7500	11.6500	11.7000	-1.266%	18,427	+11,545.299%
2023-05-30	11.8000	11.8000	11.8000	11.8500	+0.851%	12,009	+11,397.890%
2023-05-26	11.7500	11.7500	11.7500	11.7500	-0.424%	7,640	+11,495.745%
2023-05-24	11.8000	11.8000	11.8000	11.8000	-2.479%	6,588	+11,446.610%
2023-05-23	12.0000	12.0500	12.0000	12.1000	-0.412%	8,527	+11,160.331%
2023-05-19	11.9500	12.1500	11.9500	12.1500	+3.404%	2,757	+11,113.992%
2023-05-16	11.7500	11.7500	11.7500	11.7500	-1.261%	6,639	+11,495.745%
2023-05-12	12.0000	12.0000	11.8500	11.9000	+0.211%	11,957	+11,349.580%
2023-05-11	11.9500	11.9500	11.7500	11.8750	-0.628%	8,638	+11,373.684%
2023-05-10	11.9500	11.9500	11.9500	11.9500	-1.646%	10,497	+11,301.674%
2023-05-09	12.1500	12.1500	12.1500	12.1500	+2.966%	10,030	+11,113.992%
2023-05-04	11.7000	11.8000	11.7000	11.8000	-0.211%	4,091	+11,446.610%
2023-05-02	11.6000	11.8000	11.6000	11.8250	-0.421%	18,726	+11,422.199%
2023-04-28	11.8000	11.8000	11.8000	11.8750	+0.423%	8,801	+11,373.684%
2023-04-27	11.7500	11.7500	11.7500	11.8250	-0.839%	18,003	+11,422.199%
2023-04-25	11.9000	11.9000	11.9000	11.9250	+0.210%	15,262	+11,325.577%
2023-04-24	11.6000	12.0000	11.6000	11.9000	0.000%	18,443	+11,349.580%
2023-04-21	12.0000	12.0000	11.9000	11.9000	-0.626%	12,516	+11,349.580%
2023-04-20	11.8500	11.9000	11.8500	11.9750	+1.055%	8,296	+11,277.871%
2023-04-18	11.8500	11.8500	11.8500	11.8500	-0.211%	7,469	+11,397.890%
2023-04-17	12.0000	12.0000	12.0000	11.8750	+0.849%	10,907	+11,373.684%
2023-04-14	11.9500	11.9500	11.9500	11.7750	-1.875%	11,772	+11,471.125%
2023-04-13	11.7000	12.0000	11.7000	12.0000	+1.266%	20,858	+11,254.167%
2023-04-12	11.8500	11.9000	11.8500	11.8500	-0.211%	5,081	+11,397.890%
2023-04-11	11.6500	11.9000	11.6000	11.8750	+0.849%	28,040	+11,373.684%
2023-04-06	11.6500	11.7500	11.6500	11.7750	-0.423%	8,792	+11,471.125%
2023-04-05	11.8000	11.8000	11.8000	11.8250	0.000%	17,386	+11,422.199%
2023-04-04	11.8000	11.9000	11.8000	11.8250	-0.630%	35,117	+11,422.199%
2023-04-03	11.9000	11.9000	11.9000	11.9000	0.000%	13,380	+11,349.580%
2023-03-31	11.9000	11.9000	11.9000	11.9000	+0.634%	12,977	+11,349.580%
2023-03-30	11.8000	11.8000	11.7500	11.8250	-0.211%	13,476	+11,422.199%
2023-03-29	11.8500	11.8500	11.8500	11.8500	+1.282%	15,745	+11,397.890%
2023-03-28	11.6500	11.6500	11.6500	11.7000	+0.862%	2,083	+11,545.299%
2023-03-27	11.6000	11.6000	11.6000	11.6000	-0.855%	11,808	+11,645.690%
2023-03-24	11.8500	11.8500	11.6500	11.7000	-1.474%	22,166	+11,545.299%
2023-03-23	11.8500	11.8500	11.8500	11.8750	-1.452%	6,371	+11,373.684%
2023-03-22	11.8500	11.8500	11.8500	12.0500	0.000%	12,179	+11,207.054%
2023-03-21	12.0500	12.1000	12.0500	12.0500	+2.553%	17,479	+11,207.054%
2023-03-17	11.9000	11.9000	11.7500	11.7500	-1.879%	16,583	+11,495.745%
2023-03-16	11.8000	11.8500	11.8000	11.9750	+1.055%	23,452	+11,277.871%
2023-03-15	11.9000	11.9000	11.8500	11.8500	-2.066%	6,082	+11,397.890%
2023-03-14	11.9000	12.1000	11.9000	12.1000	+2.542%	12,140	+11,160.331%
2023-03-13	12.0500	12.0500	11.8000	11.8000	-2.479%	13,185	+11,446.610%
2023-03-10	12.1500	12.2000	12.1000	12.1000	-4.158%	16,042	+11,160.331%
2023-03-09	12.3000	12.3000	12.3000	12.6250	-1.751%	13,023	+10,692.079%
2023-03-03	12.6500	12.8500	12.6500	12.8500	+2.390%	15,751	+10,503.113%
2023-03-02	12.3000	12.5500	12.3000	12.5500	+0.200%	4,995	+10,756.574%
2023-03-01	12.3500	12.3500	12.3000	12.5250	-0.398%	9,681	+10,778.244%
2023-02-28	12.5500	12.5500	12.5500	12.5750	-0.396%	12,185	+10,734.990%
2023-02-27	12.5500	12.5500	12.5500	12.6250	-0.591%	11,458	+10,692.079%
2023-02-24	12.4500	12.7000	12.4500	12.7000	+0.594%	4,697	+10,628.346%
2023-02-23	12.5500	12.5500	12.5000	12.6250	+0.798%	7,370	+10,692.079%
2023-02-22	12.4000	12.4000	12.4000	12.5250	+0.602%	8,200	+10,778.244%
2023-02-21	12.6500	12.6500	12.4500	12.4500	-2.353%	10,367	+10,843.775%
2023-02-17	12.7000	12.7000	12.7000	12.7500	-0.196%	3,994	+10,586.275%
2023-02-16	12.9000	12.9000	12.8000	12.7750	-1.351%	12,685	+10,565.362%
2023-02-15	12.6500	12.9000	12.6500	12.9500	+0.975%	5,827	+10,421.236%
2023-02-13	12.8500	12.8500	12.8500	12.8250	+0.786%	10,760	+10,523.782%
2023-02-10	12.7000	12.7000	12.7000	12.7250	-0.973%	16,178	+10,607.269%
2023-02-09	12.9000	13.0000	12.9000	12.8500	-0.194%	5,083	+10,503.113%
2023-02-07	12.7500	12.7500	12.7500	12.8750	-0.579%	6,162	+10,482.524%
2023-02-03	12.9000	12.9500	12.9000	12.9500	+1.370%	7,493	+10,421.236%
2023-02-02	12.4000	12.7500	12.4000	12.7750	+2.610%	12,865	+10,565.362%
2023-02-01	12.4500	12.4500	12.4500	12.4500	+1.633%	2,688	+10,843.775%
2023-01-31	12.4000	12.4000	12.1500	12.2500	-1.606%	2,122	+11,022.449%
2023-01-30	12.3000	12.4500	12.3000	12.4500	+1.220%	9,696	+10,843.775%
2023-01-27	12.2000	12.2000	12.2000	12.3000	-1.205%	10,200	+10,977.236%
2023-01-26	12.2500	12.4500	12.2500	12.4500	+1.220%	8,459	+10,843.775%
2023-01-24	12.1500	12.3500	12.1000	12.3000	+1.653%	25,846	+10,977.236%
2023-01-23	12.2500	12.2500	12.1500	12.1000	0.000%	5,775	+11,160.331%
2023-01-20	12.1000	12.1000	12.1000	12.1000	+1.895%	3,142	+11,160.331%
2023-01-19	12.0500	12.0500	12.0000	11.8750	-2.664%	8,293	+11,373.684%
2023-01-18	12.1500	12.2000	12.1500	12.2000	+1.245%	20,104	+11,068.033%
2023-01-17	12.2500	12.2500	12.0500	12.0500	-2.429%	18,673	+11,207.054%
2023-01-12	12.2000	12.3000	12.2000	12.3500	+0.203%	9,981	+10,932.389%
2023-01-11	12.3500	12.3500	12.2500	12.3250	+1.025%	4,718	+10,954.767%
2023-01-10	12.0500	12.2500	12.0500	12.2000	-2.008%	9,713	+11,068.033%
2023-01-06	12.2000	12.4500	12.2000	12.4500	+2.049%	12,415	+10,843.775%
2023-01-04	12.1500	12.2000	12.1500	12.2000	+0.826%	11,337	+11,068.033%
2023-01-03	12.1000	12.1000	12.1000	12.1000	+2.110%	13,473	+11,160.331%
2022-12-28	11.9000	11.9000	11.7500	11.8500	-3.659%	7,213	+11,397.890%
2022-12-22	12.3000	12.3000	12.3000	12.3000	+1.653%	8,355	+10,977.236%
2022-12-21	12.0000	12.0500	12.0000	12.1000	+2.326%	4,271	+11,160.331%
2022-12-20	11.7000	11.8500	11.7000	11.8250	+0.212%	11,088	+11,422.199%
2022-12-16	12.0000	12.0000	11.8000	11.8000	-2.075%	8,451	+11,446.610%
2022-12-15	12.0000	12.0000	12.0000	12.0500	-1.230%	15,169	+11,207.054%
2022-12-13	12.3500	12.3500	12.2000	12.2000	-1.014%	3,225	+11,068.033%
2022-12-12	12.3000	12.3000	12.2500	12.3250	-0.605%	5,064	+10,954.767%
2022-12-09	12.5000	12.5000	12.4000	12.4000	-0.998%	2,767	+10,887.903%
2022-12-08	12.5500	12.5500	12.5500	12.5250	-1.183%	6,088	+10,778.244%
2022-12-07	12.6000	12.7500	12.6000	12.6750	+0.198%	3,530	+10,649.507%
2022-12-06	12.7500	12.7500	12.7500	12.6500	-1.556%	2,314	+10,670.751%
2022-12-05	12.7000	12.8500	12.6500	12.8500	+0.784%	7,485	+10,503.113%
2022-12-01	12.9000	12.9000	12.9000	12.7500	+0.394%	1,930	+10,586.275%
2022-11-30	12.7000	12.7000	12.7000	12.7000	+1.195%	12,776	+10,628.346%
2022-11-29	12.6500	12.6500	12.6500	12.5500	-1.181%	1,940	+10,756.574%
2022-11-28	12.6000	12.7000	12.5000	12.7000	0.000%	6,366	+10,628.346%
2022-11-25	12.9000	12.9000	12.7000	12.7000	-2.308%	4,861	+10,628.346%
2022-11-23	13.0000	13.0000	12.6500	13.0000	-0.383%	1,936	+10,380.769%
2022-11-22	12.9500	13.0500	12.9500	13.0500	+2.756%	13,058	+10,340.613%
2022-11-21	12.8500	12.8500	12.8500	12.7000	-0.392%	7,202	+10,628.346%
2022-11-18	12.9500	12.9500	12.9500	12.7500	+0.592%	17,583	+10,586.275%
2022-11-17	12.8500	12.9000	12.6500	12.6750	-0.588%	3,882	+10,649.507%
2022-11-15	12.9500	12.9500	12.7500	12.7500	-0.971%	10,086	+10,586.275%
2022-11-11	12.9000	13.0000	12.7500	12.8750	+0.586%	35,604	+10,482.524%
2022-11-10	12.5500	12.8000	12.4000	12.8000	+3.018%	12,332	+10,544.531%
2022-11-09	12.4000	12.4000	12.4000	12.4250	-0.401%	9,040	+10,865.795%
2022-11-08	12.4000	12.4000	12.3500	12.4750	+1.423%	12,912	+10,821.844%
2022-11-07	12.3000	12.3000	12.3000	12.3000	-1.006%	3,894	+10,977.236%
2022-11-04	12.6500	12.6500	12.3500	12.4250	-0.798%	9,710	+10,865.795%
2022-11-02	12.5500	12.5500	12.5500	12.5250	-0.792%	12,376	+10,778.244%
2022-10-31	12.3500	12.6500	12.3500	12.6250	+1.815%	3,393	+10,692.079%
2022-10-28	12.3500	12.4500	12.3500	12.4000	0.000%	5,974	+10,887.903%
2022-10-27	12.3000	12.3500	12.3000	12.4000	+1.224%	1,668	+10,887.903%
2022-10-26	12.4000	12.4000	12.4000	12.2500	-1.010%	3,918	+11,022.449%
2022-10-25	12.3500	12.3500	12.3500	12.3750	+0.815%	3,442	+10,910.101%
2022-10-24	12.3000	12.3000	12.3000	12.2750	+1.656%	8,244	+10,999.796%
2022-10-21	11.9500	12.1000	11.9500	12.0750	-0.617%	6,139	+11,183.644%
2022-10-19	12.1500	12.1500	12.1500	12.1500	-0.410%	6,984	+11,113.992%
2022-10-18	12.1500	12.3500	12.1500	12.2000	+0.412%	28,888	+11,068.033%
2022-10-17	12.2000	12.2000	12.0500	12.1500	-0.205%	21,974	+11,113.992%
2022-10-14	12.1500	12.1500	12.1500	12.1750	+2.311%	10,787	+11,090.965%
2022-10-13	12.3500	12.3500	11.9000	11.9000	-2.259%	12,213	+11,349.580%
2022-10-12	12.3000	12.4500	12.1500	12.1750	-0.205%	12,976	+11,090.965%
2022-10-11	12.2000	12.2000	12.2000	12.2000	-1.215%	15,184	+11,068.033%
2022-10-10	12.3500	12.3500	12.3500	12.3500	+0.407%	2,630	+10,932.389%
2022-10-07	12.3500	12.3500	12.3500	12.3000	-1.403%	16,405	+10,977.236%
2022-10-06	12.3500	12.6000	12.3500	12.4750	+0.605%	6,675	+10,821.844%
2022-10-05	12.3500	12.4000	12.3500	12.4000	-0.402%	20,862	+10,887.903%
2022-10-04	12.3500	12.6000	12.3500	12.4500	+2.049%	12,723	+10,843.775%
2022-10-03	12.0000	12.2000	12.0000	12.2000	+0.826%	19,204	+11,068.033%
2022-09-30	12.0500	12.5000	12.0500	12.1000	+1.895%	13,101	+11,160.331%
2022-09-29	11.6000	11.9500	11.6000	11.8750	-1.042%	61,023	+11,373.684%

.dark-mode .T3Vz7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3Vz7R{ color: #333333; background-color: white; border: 2px solid #333333; }BASCBROWN ADVISORY US SMALLER COMPANIES PLCstock LSE

BASC
BROWN ADVISORY US SMALLER COMPANIES PLC
stock LSE