Dark

BRCK
BRCK GROUP PLC
stock LSE

Inactive

Jul 1, 2024

70.00GBX+2.941%(+2.00)313,302

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	68.5000	70.5000	68.5000	70.0000	+2.941%	313,302	0.000%
2024-06-28	69.5000	69.5000	68.0000	68.0000	-2.158%	116,882	+2.941%
2024-06-27	70.0000	70.0000	69.5000	69.5000	-1.418%	51,628	+0.719%
2024-06-26	70.5000	70.5000	70.5000	70.5000	0.000%	83,939	-0.709%
2024-06-25	71.0000	71.0000	70.5000	70.5000	-2.083%	111,966	-0.709%
2024-06-24	69.5000	72.0000	70.0000	72.0000	+3.597%	397,558	-2.778%
2024-06-21	69.0000	69.5000	69.0000	69.5000	+0.725%	105,801	+0.719%
2024-06-20	69.0000	69.0000	69.0000	69.0000	0.000%	77,251	+1.449%
2024-06-19	68.0000	69.0000	68.0000	69.0000	+1.471%	357,382	+1.449%
2024-06-18	68.0000	68.0000	68.0000	68.0000	-1.734%	110,985	+2.941%
2024-06-17	68.0000	69.2000	69.2000	69.2000	+2.519%	187,377	+1.156%
2024-06-14	68.0000	68.0000	67.5000	67.5000	-0.735%	868,404	+3.704%
2024-06-13	69.0000	69.0000	68.0000	68.0000	-1.449%	130,759	+2.941%
2024-06-12	68.5000	69.0000	68.0000	69.0000	+0.583%	258,849	+1.449%
2024-06-11	69.5000	68.6000	68.5000	68.6000	-1.295%	340,341	+2.041%
2024-06-10	72.5000	72.5000	69.5000	69.5000	-4.138%	389,044	+0.719%
2024-06-07	72.5000	72.6000	72.5000	72.5000	0.000%	150,895	-3.448%
2024-06-06	72.5000	72.5000	72.5000	72.5000	0.000%	76,227	-3.448%
2024-06-05	72.5000	72.5000	72.5000	72.5000	+0.694%	75,634	-3.448%
2024-06-04	72.5000	72.5000	72.0000	72.0000	-0.690%	240,868	-2.778%
2024-06-03	72.5000	72.5000	72.0000	72.5000	0.000%	135,307	-3.448%
2024-05-31	74.5000	74.5000	72.5000	72.5000	-2.685%	105,931	-3.448%
2024-05-30	74.5000	74.5000	74.5000	74.5000	0.000%	168,094	-6.040%
2024-05-29	74.0000	74.5000	74.0000	74.5000	+0.676%	159,195	-6.040%
2024-05-28	74.0000	74.0000	74.0000	74.0000	0.000%	90,377	-5.405%
2024-05-24	74.0000	74.0000	74.0000	74.0000	0.000%	105,435	-5.405%
2024-05-23	75.0000	75.0000	74.0000	74.0000	-0.671%	247,552	-5.405%
2024-05-22	76.5000	76.5000	74.5000	74.5000	-2.614%	148,511	-6.040%
2024-05-21	76.5000	76.5000	76.5000	76.5000	+0.658%	541,386	-8.497%
2024-05-20	76.0000	76.0000	76.0000	76.0000	0.000%	218,988	-7.895%
2024-05-17	75.5000	76.0000	75.5000	76.0000	+0.662%	529,622	-7.895%
2024-05-16	76.5000	76.5000	75.5000	75.5000	-1.307%	121,551	-7.285%
2024-05-15	77.0000	77.0000	76.5000	76.5000	0.000%	133,017	-8.497%
2024-05-14	77.0000	77.0000	76.5000	76.5000	-0.649%	295,644	-8.497%
2024-05-13	77.0000	77.0000	77.0000	77.0000	0.000%	4,890,994	-9.091%
2024-05-10	71.0000	77.5000	71.0000	77.0000	+8.451%	816,856	-9.091%
2024-05-09	71.8000	71.8000	70.5000	71.0000	-1.798%	450,017	-1.408%
2024-05-08	72.2000	72.5000	71.7000	72.3000	-0.276%	681,264	-3.181%
2024-05-07	71.3000	72.5000	71.3000	72.5000	+2.401%	161,700	-3.448%
2024-05-02	69.0000	71.3000	69.0000	70.8000	+3.812%	414,264	-1.130%
2024-05-01	67.7000	68.2000	67.4000	68.2000	+10,812.000%	430,834	+2.639%
2024-03-22	0.6250	0.6250	0.6250	0.6250	0.000%	131,608	+11,100.000%
2024-03-21	0.6250	0.6250	0.6250	0.6250	0.000%	136,641	+11,100.000%
2024-03-20	0.6250	0.6300	0.6250	0.6250	0.000%	115,920	+11,100.000%
2024-03-19	0.6550	0.6550	0.6250	0.6250	-4.580%	1,082,199	+11,100.000%
2024-03-18	0.6550	0.6550	0.6500	0.6550	+0.153%	147,108	+10,587.023%
2024-03-15	0.6550	0.6550	0.6540	0.6540	-1.654%	130,569	+10,603.364%
2024-03-14	0.6550	0.6650	0.6550	0.6650	+1.527%	312,081	+10,426.316%
2024-03-13	0.6550	0.6550	0.6520	0.6550	+0.769%	414,209	+10,587.023%
2024-03-12	0.6600	0.6500	0.6500	0.6500	-1.216%	109,491	+10,669.231%
2024-03-11	0.6600	0.6580	0.6580	0.6580	-0.303%	173,358	+10,538.298%
2024-03-08	0.6600	0.6600	0.6600	0.6600	0.000%	68,056	+10,506.061%
2024-03-07	0.6600	0.6600	0.6600	0.6600	0.000%	238,939	+10,506.061%
2024-03-06	0.6550	0.6500	0.6500	0.6600	+0.763%	257,440	+10,506.061%
2024-03-05	0.6600	0.6600	0.6550	0.6550	-0.758%	439,801	+10,587.023%
2024-03-04	0.6600	0.6600	0.6600	0.6600	0.000%	351,024	+10,506.061%
2024-03-01	0.6600	0.6600	0.6600	0.6600	0.000%	189,449	+10,506.061%
2024-02-29	0.6600	0.6600	0.6600	0.6600	0.000%	172,916	+10,506.061%
2024-02-28	0.6650	0.6600	0.6550	0.6600	-1.493%	383,159	+10,506.061%
2024-02-27	0.6900	0.6800	0.6700	0.6700	-12.304%	3,114,852	+10,347.761%
2024-02-26	0.7600	0.7640	0.7640	0.7640	+0.526%	405,489	+9,062.304%
2024-02-23	0.7600	0.7600	0.7600	0.7600	-0.262%	626,630	+9,110.526%
2024-02-22	0.7600	0.7620	0.7620	0.7620	+0.263%	1,561,294	+9,086.352%
2024-02-21	0.7700	0.7700	0.7600	0.7600	0.000%	3,725,144	+9,110.526%
2024-02-20	0.7600	0.7600	0.7600	0.7600	0.000%	159,325	+9,110.526%
2024-02-19	0.7600	0.7600	0.7600	0.7600	0.000%	1,642,114	+9,110.526%
2024-02-16	0.7450	0.7600	0.7450	0.7600	+2.013%	1,150,959	+9,110.526%
2024-02-15	0.7150	0.7450	0.7150	0.7450	+4.196%	1,007,503	+9,295.973%
2024-02-14	0.7100	0.7150	0.7140	0.7150	+0.421%	173,667	+9,690.210%
2024-02-13	0.7000	0.7140	0.7120	0.7120	+1.714%	471,031	+9,731.461%
2024-02-12	0.6900	0.7000	0.6900	0.7000	+1.449%	365,432	+9,900.000%
2024-02-09	0.6900	0.6900	0.6850	0.6900	0.000%	1,158,755	+10,044.928%
2024-02-08	0.6700	0.6940	0.6800	0.6900	+2.985%	376,018	+10,044.928%
2024-02-07	0.6700	0.6700	0.6700	0.6700	0.000%	569,189	+10,347.761%
2024-02-06	0.6700	0.6700	0.6700	0.6700	0.000%	377,846	+10,347.761%
2024-02-05	0.6800	0.6800	0.6700	0.6700	-1.471%	403,994	+10,347.761%
2024-02-02	0.6800	0.6850	0.6800	0.6800	+1.190%	270,406	+10,194.118%
2024-02-01	0.6600	0.6720	0.6720	0.6720	+1.818%	532,709	+10,316.667%
2024-01-31	0.6600	0.6600	0.6600	0.6600	0.000%	684,231	+10,506.061%
2024-01-30	0.6870	0.6800	0.6600	0.6600	-5.444%	676,250	+10,506.061%
2024-01-29	0.6450	0.6980	0.6980	0.6980	+10.443%	1,083,723	+9,928.653%
2024-01-26	0.6150	0.6400	0.6320	0.6320	+2.764%	487,269	+10,975.949%
2024-01-25	0.6050	0.6150	0.6050	0.6150	+0.820%	222,465	+11,282.114%
2024-01-24	0.6100	0.6100	0.6100	0.6100	0.000%	333,621	+11,375.410%
2024-01-23	0.6150	0.6150	0.6000	0.6100	0.000%	365,706	+11,375.410%
2024-01-22	0.5750	0.6100	0.5700	0.6100	+8.929%	734,519	+11,375.410%
2024-01-19	0.5230	0.5650	0.5230	0.5600	+7.075%	1,935,379	+12,400.000%
2024-01-18	0.5350	0.5350	0.5230	0.5230	-2.243%	560,585	+13,284.321%
2024-01-17	0.5530	0.5530	0.5350	0.5350	-3.255%	596,017	+12,984.112%
2024-01-16	0.5550	0.5550	0.5530	0.5530	-0.360%	121,982	+12,558.228%
2024-01-15	0.5600	0.5600	0.5550	0.5550	-0.893%	540,765	+12,512.613%
2024-01-12	0.5850	0.5850	0.5550	0.5600	-4.274%	568,441	+12,400.000%
2024-01-11	0.5800	0.5900	0.5800	0.5850	+0.862%	1,015,824	+11,865.812%
2024-01-10	0.5850	0.5850	0.5800	0.5800	-0.855%	109,563	+11,968.966%
2024-01-09	0.6050	0.6050	0.5850	0.5850	-3.306%	255,464	+11,865.812%
2024-01-08	0.6100	0.6100	0.6050	0.6050	-0.820%	1,250,218	+11,470.248%
2024-01-05	0.6100	0.6100	0.6100	0.6100	0.000%	185,122	+11,375.410%
2024-01-04	0.6150	0.6150	0.6000	0.6100	-0.813%	229,197	+11,375.410%
2024-01-03	0.6100	0.6150	0.6100	0.6150	+2.500%	133,426	+11,282.114%
2024-01-02	0.6600	0.6600	0.6000	0.6000	-4.762%	78,613	+11,566.667%
2023-12-29	0.6450	0.6300	0.6200	0.6300	-2.628%	158,125	+11,011.111%
2023-12-28	0.6250	0.6500	0.6450	0.6470	+3.520%	394,581	+10,719.165%
2023-12-27	0.6200	0.6250	0.6150	0.6250	+2.124%	272,832	+11,100.000%
2023-12-22	0.5900	0.6120	0.5900	0.6120	+5.155%	729,723	+11,337.908%
2023-12-21	0.5470	0.5820	0.5820	0.5820	+5.054%	397,312	+11,927.491%
2023-12-20	0.5120	0.5540	0.5540	0.5540	+8.203%	1,999,544	+12,535.379%
2023-12-19	0.5120	0.5120	0.5120	0.5120	0.000%	368,820	+13,571.875%
2023-12-18	0.5120	0.5120	0.5120	0.5120	0.000%	343,292	+13,571.875%
2023-12-15	0.5150	0.5150	0.5100	0.5120	+0.392%	769,852	+13,571.875%
2023-12-14	0.4925	0.5120	0.5050	0.5100	+4.615%	1,382,582	+13,625.490%
2023-12-13	0.5025	0.5025	0.4875	0.4875	-2.985%	343,340	+14,258.974%
2023-12-12	0.4975	0.5025	0.4975	0.5025	+1.005%	687,404	+13,830.348%
2023-12-11	0.4970	0.4975	0.4970	0.4975	+0.101%	364,844	+13,970.352%
2023-12-08	0.4970	0.4970	0.4950	0.4970	0.000%	397,825	+13,984.507%
2023-12-07	0.4970	0.4970	0.4970	0.4970	-0.600%	304,758	+13,984.507%
2023-12-06	0.4950	0.5000	0.4970	0.5000	+1.010%	650,358	+13,900.000%
2023-12-05	0.4950	0.4950	0.4950	0.4950	0.000%	158,073	+14,041.414%
2023-12-04	0.4875	0.5000	0.4950	0.4950	+1.538%	1,245,512	+14,041.414%
2023-12-01	0.4950	0.4950	0.4850	0.4875	-1.515%	147,182	+14,258.974%
2023-11-30	0.4875	0.4950	0.4875	0.4950	+1.020%	102,897	+14,041.414%
2023-11-29	0.4875	0.5000	0.4875	0.4900	+0.513%	130,771	+14,185.714%
2023-11-28	0.4950	0.5000	0.4850	0.4875	-2.500%	619,059	+14,258.974%
2023-11-27	0.5000	0.5000	0.5000	0.5000	0.000%	44,258	+13,900.000%
2023-11-24	0.5050	0.5050	0.5000	0.5000	-0.990%	39,219	+13,900.000%
2023-11-23	0.5050	0.5050	0.5050	0.5050	0.000%	38,413	+13,761.386%
2023-11-22	0.5150	0.5150	0.5050	0.5050	-2.885%	111,821	+13,761.386%
2023-11-21	0.5150	0.5200	0.5200	0.5200	+0.971%	36,516	+13,361.538%
2023-11-20	0.5150	0.5150	0.5150	0.5150	0.000%	49,286	+13,492.233%
2023-11-17	0.5150	0.5150	0.5150	0.5150	0.000%	302,947	+13,492.233%
2023-11-16	0.5200	0.5200	0.5150	0.5150	-0.962%	79,168	+13,492.233%
2023-11-15	0.5100	0.5200	0.5100	0.5200	+1.961%	710,281	+13,361.538%
2023-11-14	0.5100	0.5100	0.5100	0.5100	0.000%	55,217	+13,625.490%
2023-11-13	0.5100	0.5100	0.5050	0.5100	+2.000%	238,234	+13,625.490%
2023-11-10	0.5100	0.5000	0.5000	0.5000	-3.475%	550,315	+13,900.000%
2023-11-09	0.5100	0.5180	0.5180	0.5180	+0.388%	179,849	+13,413.514%
2023-11-08	0.4850	0.5160	0.4850	0.5160	+6.392%	551,403	+13,465.891%
2023-11-07	0.4700	0.4850	0.4700	0.4850	+3.191%	176,368	+14,332.990%
2023-11-06	0.4700	0.4800	0.4700	0.4700	-0.424%	131,805	+14,793.617%
2023-11-03	0.4650	0.4720	0.4720	0.4720	+1.505%	152,124	+14,730.508%
2023-11-02	0.4650	0.4650	0.4600	0.4650	0.000%	258,351	+14,953.763%
2023-11-01	0.4625	0.4650	0.4625	0.4650	+0.541%	81,484	+14,953.763%
2023-10-31	0.4625	0.4625	0.4625	0.4625	0.000%	14,764	+15,035.135%
2023-10-30	0.4675	0.4675	0.4560	0.4625	-1.070%	219,490	+15,035.135%
2023-10-27	0.4750	0.4750	0.4675	0.4675	-1.579%	112,666	+14,873.262%
2023-10-26	0.4750	0.4750	0.4750	0.4750	+0.636%	80,858	+14,636.842%
2023-10-25	0.4725	0.4720	0.4720	0.4720	-0.106%	98,622	+14,730.508%
2023-10-24	0.4725	0.4725	0.4725	0.4725	0.000%	22,634	+14,714.815%
2023-10-23	0.4450	0.4725	0.4450	0.4725	+6.180%	294,688	+14,714.815%
2023-10-20	0.4500	0.4500	0.4450	0.4450	-0.559%	108,453	+15,630.337%
2023-10-19	0.4475	0.4525	0.4475	0.4475	0.000%	144,538	+15,542.458%
2023-10-18	0.4325	0.4475	0.4325	0.4475	+3.468%	172,215	+15,542.458%
2023-10-17	0.4400	0.4400	0.4150	0.4325	-1.705%	2,461,154	+16,084.971%
2023-10-16	0.4600	0.4600	0.4350	0.4400	-4.348%	99,164	+15,809.091%
2023-10-13	0.4600	0.4600	0.4600	0.4600	0.000%	60,193	+15,117.391%
2023-10-12	0.4650	0.4650	0.4600	0.4600	-1.075%	113,829	+15,117.391%
2023-10-11	0.4500	0.4650	0.4500	0.4650	-0.535%	3,921,358	+14,953.763%
2023-10-10	0.4625	0.4700	0.4600	0.4675	+1.081%	96,915	+14,873.262%
2023-10-09	0.4675	0.4675	0.4625	0.4625	-1.070%	92,125	+15,035.135%
2023-10-06	0.4650	0.4675	0.4600	0.4675	0.000%	128,560	+14,873.262%
2023-10-05	0.4800	0.4800	0.4675	0.4675	-2.604%	70,520	+14,873.262%
2023-10-04	0.4660	0.4825	0.4660	0.4800	-0.518%	98,136	+14,483.333%
2023-10-03	0.4775	0.4825	0.4775	0.4825	+1.047%	104,436	+14,407.772%
2023-10-02	0.4920	0.4900	0.4775	0.4775	-2.947%	105,104	+14,559.686%
2023-09-29	0.4920	0.4920	0.4850	0.4920	0.000%	40,114	+14,127.642%
2023-09-28	0.4920	0.4920	0.4920	0.4920	0.000%	47,500	+14,127.642%
2023-09-27	0.4920	0.4920	0.4920	0.4920	0.000%	38,642	+14,127.642%
2023-09-26	0.4920	0.4920	0.4920	0.4920	0.000%	20,486	+14,127.642%
2023-09-25	0.4920	0.4920	0.4920	0.4920	0.000%	192,854	+14,127.642%
2023-09-22	0.4920	0.4990	0.4920	0.4920	0.000%	88,592	+14,127.642%
2023-09-21	0.4800	0.4920	0.4820	0.4920	+2.500%	558,718	+14,127.642%
2023-09-20	0.4800	0.4825	0.4800	0.4800	+1.053%	113,152	+14,483.333%
2023-09-19	0.4750	0.4800	0.4750	0.4750	0.000%	67,735	+14,636.842%
2023-09-18	0.4600	0.4750	0.4600	0.4750	+2.151%	112,909	+14,636.842%
2023-09-15	0.4650	0.4650	0.4625	0.4650	0.000%	75,085	+14,953.763%
2023-09-14	0.4700	0.4700	0.4625	0.4650	0.000%	217,282	+14,953.763%
2023-09-13	0.4750	0.4700	0.4650	0.4650	-1.064%	611,864	+14,953.763%
2023-09-12	0.4800	0.4800	0.4700	0.4700	-2.083%	488,450	+14,793.617%
2023-09-11	0.4800	0.4850	0.4800	0.4800	0.000%	166,968	+14,483.333%
2023-09-08	0.4850	0.4850	0.4800	0.4800	-1.031%	71,950	+14,483.333%
2023-09-07	0.4700	0.4850	0.4700	0.4850	0.000%	177,827	+14,332.990%
2023-09-06	0.4850	0.4850	0.4850	0.4850	0.000%	790,184	+14,332.990%
2023-09-05	0.5100	0.5100	0.4850	0.4850	-4.902%	509,859	+14,332.990%
2023-09-04	0.5100	0.5100	0.5100	0.5100	0.000%	51,526	+13,625.490%
2023-09-01	0.4950	0.5100	0.4950	0.5100	+3.030%	130,787	+13,625.490%
2023-08-31	0.5050	0.5050	0.4950	0.4950	-1.980%	95,245	+14,041.414%
2023-08-30	0.5100	0.5100	0.5050	0.5050	-0.980%	582,593	+13,761.386%
2023-08-29	0.5200	0.5200	0.5100	0.5100	-0.971%	266,377	+13,625.490%
2023-08-25	0.5200	0.5200	0.5150	0.5150	-0.962%	602,525	+13,492.233%
2023-08-24	0.5330	0.5200	0.5200	0.5200	-2.439%	130,544	+13,361.538%
2023-08-23	0.5330	0.5330	0.5330	0.5330	-0.560%	1,927,079	+13,033.208%
2023-08-22	0.5350	0.5360	0.5250	0.5360	+0.187%	593,023	+12,959.701%
2023-08-21	0.5240	0.5350	0.5240	0.5350	-0.372%	139,693	+12,984.112%
2023-08-18	0.5370	0.5370	0.5370	0.5370	0.000%	420,390	+12,935.382%
2023-08-17	0.5350	0.5370	0.5350	0.5370	+0.374%	309,096	+12,935.382%
2023-08-16	0.5350	0.5350	0.5350	0.5350	0.000%	342,805	+12,984.112%
2023-08-15	0.5350	0.5350	0.5350	0.5350	0.000%	349,962	+12,984.112%
2023-08-14	0.5350	0.5350	0.5350	0.5350	0.000%	132,504	+12,984.112%
2023-08-11	0.5350	0.5350	0.5350	0.5350	0.000%	136,609	+12,984.112%
2023-08-10	0.5350	0.5350	0.5350	0.5350	0.000%	62,123	+12,984.112%
2023-08-09	0.5350	0.5350	0.5350	0.5350	0.000%	211,820	+12,984.112%
2023-08-08	0.5400	0.5400	0.5350	0.5350	-0.926%	1,399,135	+12,984.112%
2023-08-07	0.5350	0.5400	0.5350	0.5400	+0.935%	129,381	+12,862.963%
2023-08-04	0.5500	0.5550	0.5350	0.5350	-2.015%	1,139,720	+12,984.112%
2023-08-03	0.5600	0.5460	0.5460	0.5460	-2.500%	506,932	+12,720.513%
2023-08-02	0.5600	0.5600	0.5600	0.5600	0.000%	33,916	+12,400.000%
2023-08-01	0.5600	0.5600	0.5600	0.5600	-0.356%	589,237	+12,400.000%
2023-07-28	0.5620	0.5650	0.5620	0.5620	0.000%	27,442	+12,355.516%
2023-07-27	0.5620	0.5620	0.5620	0.5620	0.000%	99,170	+12,355.516%
2023-07-26	0.5660	0.5670	0.5620	0.5620	-0.707%	88,384	+12,355.516%
2023-07-25	0.5600	0.5660	0.5660	0.5660	+0.177%	428,883	+12,267.491%
2023-07-24	0.5650	0.5680	0.5600	0.5650	-0.353%	649,687	+12,289.381%
2023-07-21	0.5720	0.5720	0.5660	0.5670	-0.874%	187,431	+12,245.679%
2023-07-20	0.5700	0.5720	0.5650	0.5720	+0.351%	423,006	+12,137.762%
2023-07-19	0.5600	0.5700	0.5600	0.5700	+0.885%	4,362,832	+12,180.702%
2023-07-18	0.5650	0.5650	0.5650	0.5650	0.000%	677,574	+12,289.381%
2023-07-17	0.5600	0.5850	0.5600	0.5650	+2.355%	532,158	+12,289.381%
2023-07-14	0.5500	0.5520	0.5470	0.5520	+0.364%	292,607	+12,581.159%
2023-07-13	0.5600	0.5600	0.5500	0.5500	-1.786%	193,741	+12,627.273%
2023-07-12	0.5600	0.5600	0.5600	0.5600	0.000%	59,097	+12,400.000%
2023-07-11	0.5650	0.5650	0.5600	0.5600	-1.754%	188,110	+12,400.000%
2023-07-10	0.5700	0.5700	0.5700	0.5700	0.000%	570,416	+12,180.702%
2023-07-07	0.5800	0.5800	0.5700	0.5700	-1.724%	55,797	+12,180.702%
2023-07-06	0.5800	0.5800	0.5800	0.5800	0.000%	43,196	+11,968.966%
2023-07-05	0.5800	0.5800	0.5800	0.5800	0.000%	84,935	+11,968.966%
2023-07-04	0.5750	0.5800	0.5750	0.5800	+1.754%	86,867	+11,968.966%
2023-07-03	0.5750	0.5700	0.5700	0.5700	-0.870%	167,946	+12,180.702%
2023-06-30	0.5750	0.5750	0.5750	0.5750	0.000%	11,231	+12,073.913%
2023-06-29	0.5800	0.5800	0.5750	0.5750	-0.862%	55,210	+12,073.913%
2023-06-28	0.5850	0.5850	0.5800	0.5800	-0.855%	91,995	+11,968.966%
2023-06-27	0.5850	0.5900	0.5850	0.5850	0.000%	50,855	+11,865.812%
2023-06-26	0.5850	0.5850	0.5850	0.5850	0.000%	133,866	+11,865.812%
2023-06-23	0.5850	0.5850	0.5850	0.5850	0.000%	90,127	+11,865.812%
2023-06-22	0.5900	0.5900	0.5850	0.5850	-0.847%	56,705	+11,865.812%
2023-06-21	0.5900	0.5900	0.5900	0.5900	0.000%	95,323	+11,764.407%
2023-06-20	0.5950	0.5950	0.5900	0.5900	-0.840%	157,368	+11,764.407%
2023-06-19	0.5950	0.5950	0.5950	0.5950	-0.168%	444,844	+11,664.706%
2023-06-16	0.6030	0.5960	0.5960	0.5960	-1.161%	245,525	+11,644.966%
2023-06-15	0.6030	0.6030	0.6030	0.6030	0.000%	50,398	+11,508.624%
2023-06-14	0.6050	0.6050	0.6030	0.6030	-0.331%	376,132	+11,508.624%
2023-06-13	0.6150	0.6150	0.6050	0.6050	-1.626%	119,260	+11,470.248%
2023-06-12	0.6200	0.6200	0.6150	0.6150	-0.806%	177,101	+11,282.114%
2023-06-09	0.6150	0.6200	0.6150	0.6200	+0.813%	113,455	+11,190.323%
2023-06-08	0.6200	0.6200	0.6150	0.6150	-0.806%	72,226	+11,282.114%
2023-06-07	0.6200	0.6200	0.6050	0.6200	0.000%	177,824	+11,190.323%
2023-06-06	0.6200	0.6200	0.6200	0.6200	0.000%	44,406	+11,190.323%
2023-06-05	0.6250	0.6250	0.6200	0.6200	-0.800%	77,185	+11,190.323%
2023-06-02	0.6250	0.6250	0.6250	0.6250	0.000%	65,436	+11,100.000%
2023-06-01	0.6250	0.6250	0.6250	0.6250	0.000%	578,313	+11,100.000%
2023-05-31	0.6250	0.6250	0.6250	0.6250	0.000%	494,124	+11,100.000%
2023-05-30	0.6250	0.6250	0.6250	0.6250	0.000%	147,707	+11,100.000%
2023-05-26	0.6250	0.6250	0.6250	0.6250	0.000%	120,248	+11,100.000%
2023-05-25	0.6250	0.6250	0.6250	0.6250	0.000%	86,344	+11,100.000%
2023-05-24	0.6400	0.6400	0.6250	0.6250	-2.344%	214,897	+11,100.000%
2023-05-23	0.6400	0.6400	0.6400	0.6400	0.000%	61,417	+10,837.500%
2023-05-22	0.6400	0.6400	0.6400	0.6400	0.000%	52,587	+10,837.500%
2023-05-19	0.6450	0.6450	0.6400	0.6400	-0.775%	30,546	+10,837.500%
2023-05-18	0.6300	0.6450	0.6300	0.6450	0.000%	303,712	+10,752.713%
2023-05-17	0.6450	0.6450	0.6450	0.6450	0.000%	47,468	+10,752.713%
2023-05-16	0.6430	0.6450	0.6430	0.6450	+0.311%	78,448	+10,752.713%
2023-05-15	0.6400	0.6430	0.6400	0.6430	+0.469%	51,226	+10,786.470%
2023-05-12	0.6400	0.6520	0.6350	0.6400	0.000%	117,453	+10,837.500%
2023-05-11	0.6450	0.6450	0.6400	0.6400	-0.775%	118,215	+10,837.500%
2023-05-10	0.6450	0.6500	0.6450	0.6450	0.000%	197,011	+10,752.713%
2023-05-09	0.6520	0.6520	0.6450	0.6450	-1.074%	261,938	+10,752.713%
2023-05-05	0.6550	0.6550	0.6450	0.6520	-0.458%	153,419	+10,636.196%
2023-05-04	0.6650	0.6650	0.6550	0.6550	-1.504%	235,291	+10,587.023%
2023-05-03	0.6850	0.6850	0.6650	0.6650	-2.920%	298,674	+10,426.316%
2023-05-02	0.6850	0.6850	0.6850	0.6850	0.000%	1,251,083	+10,118.978%
2023-04-28	0.6800	0.6850	0.6800	0.6850	+0.735%	168,225	+10,118.978%
2023-04-27	0.6800	0.6800	0.6800	0.6800	0.000%	201,847	+10,194.118%
2023-04-26	0.6800	0.6800	0.6650	0.6800	+3.817%	957,755	+10,194.118%
2023-04-25	0.6800	0.6800	0.6550	0.6550	-3.250%	245,902	+10,587.023%
2023-04-24	0.6770	0.6770	0.6770	0.6770	0.000%	68,930	+10,239.734%
2023-04-21	0.6850	0.6850	0.6770	0.6770	-1.168%	286,976	+10,239.734%
2023-04-20	0.6500	0.6850	0.6500	0.6850	+2.699%	401,518	+10,118.978%
2023-04-19	0.6670	0.6670	0.6670	0.6670	0.000%	15,509	+10,394.753%
2023-04-18	0.6670	0.6670	0.6670	0.6670	0.000%	56,144	+10,394.753%
2023-04-17	0.6720	0.6720	0.6670	0.6670	-0.744%	64,839	+10,394.753%
2023-04-14	0.6720	0.6720	0.6720	0.6720	0.000%	48,144	+10,316.667%
2023-04-13	0.6700	0.6720	0.6700	0.6720	+0.299%	561,596	+10,316.667%
2023-04-12	0.6700	0.6700	0.6700	0.6700	0.000%	34,975	+10,347.761%
2023-04-11	0.6650	0.6750	0.6650	0.6700	+0.752%	223,923	+10,347.761%
2023-04-06	0.6520	0.6650	0.6520	0.6650	+1.994%	83,573	+10,426.316%
2023-04-05	0.6570	0.6570	0.6450	0.6520	-0.761%	618,236	+10,636.196%
2023-04-04	0.6350	0.6570	0.6350	0.6570	+3.465%	294,157	+10,554.490%
2023-04-03	0.6400	0.6400	0.6350	0.6350	-0.781%	226,758	+10,923.622%
2023-03-31	0.6350	0.6400	0.6350	0.6400	+0.787%	189,733	+10,837.500%
2023-03-30	0.6370	0.6370	0.6350	0.6350	-0.314%	135,659	+10,923.622%
2023-03-29	0.6420	0.6450	0.6370	0.6370	-1.546%	447,024	+10,889.011%
2023-03-28	0.6520	0.6520	0.6470	0.6470	-0.767%	110,089	+10,719.165%
2023-03-27	0.6450	0.6520	0.6450	0.6520	+1.085%	166,086	+10,636.196%
2023-03-24	0.6280	0.6450	0.6280	0.6450	0.000%	50,327	+10,752.713%
2023-03-23	0.6600	0.6600	0.6450	0.6450	-2.273%	319,952	+10,752.713%
2023-03-22	0.6600	0.6600	0.6600	0.6600	+0.457%	434,830	+10,506.061%
2023-03-21	0.6500	0.6570	0.6500	0.6570	+1.077%	121,705	+10,554.490%
2023-03-20	0.6650	0.6650	0.6500	0.6500	-2.256%	122,925	+10,669.231%
2023-03-17	0.6600	0.6700	0.6600	0.6650	+0.758%	132,006	+10,426.316%
2023-03-16	0.6550	0.6600	0.6550	0.6600	+0.763%	75,372	+10,506.061%
2023-03-15	0.6600	0.6600	0.6550	0.6550	-0.758%	97,423	+10,587.023%
2023-03-14	0.6600	0.6600	0.6600	0.6600	-0.752%	100,081	+10,506.061%
2023-03-13	0.6700	0.6750	0.6650	0.6650	-0.746%	170,093	+10,426.316%
2023-03-10	0.6850	0.6850	0.6650	0.6700	-2.190%	222,184	+10,347.761%
2023-03-09	0.6600	0.7040	0.6600	0.6850	+0.735%	131,152	+10,118.978%
2023-03-08	0.6800	0.7000	0.6800	0.6800	0.000%	235,708	+10,194.118%
2023-03-07	0.6950	0.6950	0.6800	0.6800	-1.449%	288,718	+10,194.118%
2023-03-06	0.6850	0.6900	0.6850	0.6900	+0.730%	90,904	+10,044.928%
2023-03-03	0.6900	0.7000	0.6750	0.6850	-2.143%	326,411	+10,118.978%
2023-03-02	0.7000	0.7000	0.7000	0.7000	0.000%	113,223	+9,900.000%
2023-03-01	0.7000	0.7400	0.7000	0.7000	-0.285%	51,568	+9,900.000%
2023-02-28	0.6700	0.7020	0.6700	0.7020	+4.776%	268,159	+9,871.510%
2023-02-27	0.6700	0.6850	0.6700	0.6700	-2.899%	161,590	+10,347.761%
2023-02-24	0.7000	0.7000	0.6850	0.6900	-1.429%	441,729	+10,044.928%
2023-02-23	0.7000	0.7000	0.7000	0.7000	0.000%	251,144	+9,900.000%
2023-02-22	0.7000	0.7000	0.7000	0.7000	0.000%	107,873	+9,900.000%
2023-02-21	0.7100	0.7100	0.7000	0.7000	-1.408%	437,928	+9,900.000%
2023-02-20	0.7250	0.7250	0.7100	0.7100	-2.069%	125,748	+9,759.155%
2023-02-17	0.7300	0.7300	0.7250	0.7250	-0.685%	49,700	+9,555.172%
2023-02-16	0.7300	0.7300	0.7300	0.7300	0.000%	546,606	+9,489.041%
2023-02-15	0.7300	0.7300	0.7300	0.7300	0.000%	273,157	+9,489.041%
2023-02-14	0.7450	0.7450	0.7300	0.7300	-2.406%	348,880	+9,489.041%
2023-02-13	0.7300	0.7480	0.7300	0.7480	+8.879%	3,241,480	+9,258.289%
2023-02-10	0.6750	0.6870	0.6750	0.6870	+1.778%	1,935,463	+10,089.229%
2023-02-09	0.6870	0.6870	0.6750	0.6750	-1.026%	305,069	+10,270.370%
2023-02-08	0.6650	0.6950	0.6650	0.6820	+3.333%	237,631	+10,163.930%
2023-02-07	0.6650	0.6650	0.6550	0.6600	-0.752%	129,982	+10,506.061%
2023-02-06	0.6800	0.6800	0.6350	0.6650	+4.396%	895,290	+10,426.316%
2023-02-03	0.5970	0.6370	0.5970	0.6370	+6.700%	10,199,536	+10,889.011%
2023-02-02	0.6050	0.6000	0.5850	0.5970	-1.322%	1,061,712	+11,625.293%
2023-02-01	0.6150	0.6150	0.6050	0.6050	-1.626%	420,504	+11,470.248%
2023-01-31	0.6300	0.6300	0.6100	0.6150	-3.150%	151,807	+11,282.114%
2023-01-30	0.6450	0.6450	0.6350	0.6350	-1.550%	362,462	+10,923.622%
2023-01-27	0.6450	0.6450	0.6450	0.6450	0.000%	187,724	+10,752.713%
2023-01-26	0.6450	0.6500	0.6450	0.6450	-1.527%	261,074	+10,752.713%
2023-01-25	0.6550	0.6550	0.6550	0.6550	0.000%	165,739	+10,587.023%
2023-01-24	0.6550	0.6550	0.6500	0.6550	0.000%	314,453	+10,587.023%
2023-01-23	0.6600	0.6650	0.6550	0.6550	-1.504%	1,913,152	+10,587.023%
2023-01-20	0.6650	0.6650	0.6650	0.6650	0.000%	31,942	+10,426.316%
2023-01-19	0.6700	0.6750	0.6650	0.6650	-1.481%	130,686	+10,426.316%
2023-01-18	0.6800	0.6800	0.6750	0.6750	0.000%	348,264	+10,270.370%
2023-01-17	0.6800	0.6800	0.6750	0.6750	0.000%	276,338	+10,270.370%
2023-01-16	0.6800	0.6850	0.6750	0.6750	-1.460%	118,324	+10,270.370%
2023-01-13	0.6800	0.6850	0.6800	0.6850	-0.146%	299,395	+10,118.978%
2023-01-12	0.6750	0.6860	0.6740	0.6860	+1.630%	232,050	+10,104.082%
2023-01-11	0.6750	0.6750	0.6750	0.6750	0.000%	123,856	+10,270.370%
2023-01-10	0.6850	0.6900	0.6750	0.6750	-2.174%	126,175	+10,270.370%
2023-01-09	0.6850	0.6900	0.6850	0.6900	0.000%	198,018	+10,044.928%
2023-01-06	0.6850	0.6900	0.6850	0.6900	0.000%	103,495	+10,044.928%
2023-01-05	0.6800	0.6950	0.6800	0.6900	+1.471%	1,280,994	+10,044.928%
2023-01-04	0.6600	0.6800	0.6500	0.6800	+3.030%	121,788	+10,194.118%
2023-01-03	0.6600	0.6600	0.6520	0.6600	0.000%	53,126	+10,506.061%
2022-12-30	0.6600	0.6600	0.6600	0.6600	0.000%	18,693	+10,506.061%
2022-12-29	0.6600	0.6600	0.6600	0.6600	0.000%	28,363	+10,506.061%
2022-12-28	0.6600	0.6600	0.6600	0.6600	0.000%	48,599	+10,506.061%
2022-12-23	0.6600	0.6600	0.6600	0.6600	0.000%	16,362	+10,506.061%
2022-12-22	0.6700	0.6700	0.6600	0.6600	-1.493%	300,835	+10,506.061%
2022-12-21	0.6700	0.6700	0.6700	0.6700	0.000%	51,355	+10,347.761%
2022-12-20	0.6700	0.6700	0.6700	0.6700	0.000%	57,601	+10,347.761%
2022-12-19	0.6700	0.6700	0.6700	0.6700	0.000%	36,234	+10,347.761%
2022-12-16	0.6700	0.6700	0.6700	0.6700	+0.752%	1,368,770	+10,347.761%
2022-12-15	0.6660	0.6670	0.6650	0.6650	0.000%	745,572	+10,426.316%
2022-12-13	0.6650	0.6650	0.6600	0.6650	0.000%	232,400	+10,426.316%
2022-12-12	0.6650	0.6700	0.6650	0.6650	0.000%	318,142	+10,426.316%
2022-12-09	0.6750	0.6750	0.6650	0.6650	-1.481%	310,937	+10,426.316%
2022-12-08	0.6750	0.6750	0.6750	0.6750	0.000%	81,886	+10,270.370%
2022-12-07	0.6750	0.6750	0.6700	0.6750	-0.735%	50,305	+10,270.370%
2022-12-06	0.6800	0.6800	0.6750	0.6800	0.000%	146,988	+10,194.118%
2022-12-05	0.6900	0.6900	0.6800	0.6800	-1.449%	129,760	+10,194.118%
2022-12-02	0.6900	0.6900	0.6900	0.6900	0.000%	316,612	+10,044.928%
2022-12-01	0.6900	0.6900	0.6900	0.6900	0.000%	62,817	+10,044.928%
2022-11-30	0.6900	0.6900	0.6900	0.6900	0.000%	267,581	+10,044.928%

.dark-mode .fKkl3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKkl3k{ color: #333333; background-color: white; border: 2px solid #333333; }BRCKBRCK GROUP PLCstock LSE

BRCK
BRCK GROUP PLC
stock LSE