Dark

BRK
BROOKS MACDONALD GROUP PLC
stock LSE

Inactive

Jul 1, 2024

1950.00GBX0.000%(0.00)3,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	2,000.0000	2,000.0000	1,950.0000	1,950.0000	0.000%	3,558	0.000%
2024-06-28	1,990.0000	1,990.0000	1,950.0000	1,950.0000	0.000%	122,696	0.000%
2024-06-27	1,940.0000	1,985.0000	1,920.0000	1,950.0000	-1.015%	5,798	0.000%
2024-06-26	1,905.0000	2,040.0000	1,905.0000	1,970.0000	-1.500%	2,670	-1.015%
2024-06-25	2,040.0000	2,040.0000	1,900.0000	2,000.0000	+4.439%	29,740	-2.500%
2024-06-24	1,905.0000	1,915.0000	1,905.0000	1,915.0000	-1.795%	26,346	+1.828%
2024-06-21	2,030.0000	2,030.0000	1,950.0000	1,950.0000	-2.500%	5,437	0.000%
2024-06-20	1,950.0000	2,040.0000	1,945.0000	2,000.0000	+2.564%	379,580	-2.500%
2024-06-19	1,905.0000	2,010.0000	1,905.0000	1,950.0000	-1.391%	3,623	0.000%
2024-06-18	1,905.0000	1,905.0000	1,905.0000	1,977.5000	+1.933%	4,180	-1.391%
2024-06-14	2,050.0000	2,050.0000	1,940.0000	1,940.0000	-2.020%	317,039	+0.515%
2024-06-13	2,010.0000	2,010.0000	1,980.0000	1,980.0000	-1.493%	26,341	-1.515%
2024-06-12	2,010.0000	2,010.0000	2,000.0000	2,010.0000	-1.471%	2,392	-2.985%
2024-06-11	2,010.0000	2,090.0000	2,000.0000	2,040.0000	-0.488%	68,476	-4.412%
2024-06-10	2,010.0000	2,090.0000	2,010.0000	2,050.0000	+0.490%	27,713	-4.878%
2024-06-07	2,010.0000	2,040.0000	2,010.0000	2,040.0000	-0.488%	5,541	-4.412%
2024-06-06	2,000.0000	2,050.0000	2,000.0000	2,050.0000	0.000%	8,203	-4.878%
2024-06-05	2,050.0000	2,060.0000	2,020.0000	2,050.0000	-0.485%	29,366	-4.878%
2024-06-04	2,060.0000	2,060.0000	2,060.0000	2,060.0000	+0.488%	7,563	-5.340%
2024-06-03	2,090.0000	2,090.0000	2,050.0000	2,050.0000	0.000%	7,790	-4.878%
2024-05-31	2,060.0000	2,060.0000	2,040.0000	2,050.0000	-0.966%	3,953	-4.878%
2024-05-30	2,050.0000	2,140.0000	2,050.0000	2,070.0000	+0.976%	12,311	-5.797%
2024-05-29	2,050.0000	2,050.0000	2,050.0000	2,050.0000	0.000%	4,093	-4.878%
2024-05-28	1,990.0000	2,050.0000	1,990.0000	2,050.0000	+0.490%	15,291	-4.878%
2024-05-24	2,040.0000	2,040.0000	2,040.0000	2,040.0000	+3.030%	799	-4.412%
2024-05-23	2,020.0000	2,020.0000	1,980.0000	1,980.0000	-0.503%	11,773	-1.515%
2024-05-22	1,975.0000	1,990.0000	1,975.0000	1,990.0000	-0.251%	17,157	-2.010%
2024-05-21	1,975.0000	1,995.0000	1,975.0000	1,995.0000	+2.308%	25,808	-2.256%
2024-05-20	2,030.0000	2,030.0000	1,950.0000	1,950.0000	-2.010%	17,219	0.000%
2024-05-17	2,020.0000	2,020.0000	1,990.0000	1,990.0000	-1.970%	7,449	-2.010%
2024-05-16	2,060.0000	2,060.0000	2,030.0000	2,030.0000	-1.456%	12,429	-3.941%
2024-05-15	2,040.0000	2,090.0000	2,040.0000	2,060.0000	+1.478%	2,745	-5.340%
2024-05-14	1,965.0000	2,030.0000	1,965.0000	2,030.0000	+0.870%	18,313	-3.941%
2024-05-13	2,040.0000	2,050.0000	1,980.0000	2,012.5000	+3.205%	89,234	-3.106%
2024-05-10	1,980.0000	1,980.0000	1,950.0000	1,950.0000	-1.515%	38,485	0.000%
2024-05-09	1,975.0000	1,980.0000	1,950.0000	1,980.0000	+1.020%	14,399	-1.515%
2024-05-08	1,975.0000	1,980.0000	1,950.0000	1,960.0000	-0.508%	4,324	-0.510%
2024-05-07	1,975.0000	1,980.0000	1,930.0000	1,970.0000	+2.604%	19,063	-1.015%
2024-05-02	2,040.0000	2,040.0000	1,920.0000	1,920.0000	-2.785%	12,826	+1.563%
2024-05-01	1,995.0000	2,050.0000	1,930.0000	1,975.0000	+10,933.520%	32,630	-1.266%
2024-03-22	17.9000	17.9000	17.9000	17.9000	0.000%	68,620	+10,793.855%
2024-03-21	18.0000	18.4500	17.9000	17.9000	+1.705%	10,391	+10,793.855%
2024-03-20	17.8000	17.8000	17.6000	17.6000	-1.124%	11,248	+10,979.545%
2024-03-19	17.8000	17.8000	17.8000	17.8000	0.000%	964	+10,855.056%
2024-03-18	17.8000	17.8000	17.8000	17.8000	-2.466%	48	+10,855.056%
2024-03-15	17.5000	18.2500	17.5000	18.2500	+3.107%	21,178	+10,584.932%
2024-03-14	17.5000	17.7000	17.5000	17.7000	+1.143%	10,608	+10,916.949%
2024-03-13	17.5000	17.5000	17.5000	17.5000	+0.575%	8,463	+11,042.857%
2024-03-12	17.0000	17.4000	17.0000	17.4000	+3.571%	42,837	+11,106.897%
2024-03-11	16.8000	16.8000	16.8000	16.8000	0.000%	383	+11,507.143%
2024-03-08	16.8000	16.8000	16.8000	16.8000	+1.818%	141	+11,507.143%
2024-03-07	16.5000	16.9500	16.0000	16.5000	-4.624%	14,363	+11,718.182%
2024-03-06	17.1000	17.3000	17.1000	17.3000	+1.170%	717	+11,171.676%
2024-03-05	17.1000	17.1000	17.1000	17.1000	0.000%	571	+11,303.509%
2024-03-04	17.1000	17.1000	17.1000	17.1000	0.000%	10	+11,303.509%
2024-03-01	17.4000	17.4000	17.1000	17.1000	-1.724%	778	+11,303.509%
2024-02-29	17.4000	17.4000	17.4000	17.4000	0.000%	566	+11,106.897%
2024-02-28	17.4000	17.4000	17.4000	17.4000	0.000%	1,670	+11,106.897%
2024-02-27	17.4000	17.4000	17.4000	17.4000	+1.903%	85	+11,106.897%
2024-02-26	17.9500	17.9500	17.9500	17.0750	-1.868%	13,043	+11,320.205%
2024-02-23	17.4000	17.4000	17.4000	17.4000	-2.247%	574	+11,106.897%
2024-02-22	18.0000	18.0000	17.8000	17.8000	-1.111%	65	+10,855.056%
2024-02-21	18.0000	18.0000	18.0000	18.0000	0.000%	763	+10,733.333%
2024-02-20	18.0000	18.0000	18.0000	18.0000	0.000%	817	+10,733.333%
2024-02-19	18.0000	18.0000	18.0000	18.0000	0.000%	814	+10,733.333%
2024-02-16	18.0500	18.5000	18.0000	18.0000	0.000%	2,519	+10,733.333%
2024-02-15	18.0000	18.5000	17.9000	18.0000	-1.099%	4,076	+10,733.333%
2024-02-14	17.9000	18.6000	17.9000	18.2000	-1.087%	4,613	+10,614.286%
2024-02-13	18.1500	18.6500	18.0000	18.4000	+2.222%	10,694	+10,497.826%
2024-02-12	17.7000	18.0000	17.7000	18.0000	+2.857%	13,436	+10,733.333%
2024-02-09	18.9000	18.9500	17.5000	17.5000	-3.315%	30,734	+11,042.857%
2024-02-08	18.0000	18.1000	18.0000	18.1000	0.000%	13,652	+10,673.481%
2024-02-07	17.9500	18.1000	17.9000	18.1000	-0.549%	15,211	+10,673.481%
2024-02-06	17.8000	18.2000	17.8000	18.2000	+1.676%	11,795	+10,614.286%
2024-02-05	18.0000	18.0500	17.9000	17.9000	+0.562%	8,863	+10,793.855%
2024-02-02	17.8000	17.8000	17.8000	17.8000	-1.928%	526	+10,855.056%
2024-02-01	18.0000	18.1500	17.9000	18.1500	-1.359%	2,379	+10,643.802%
2024-01-31	18.7500	18.8000	18.0000	18.4000	+2.222%	12,608	+10,497.826%
2024-01-30	18.0000	18.0000	18.0000	18.0000	+1.124%	3,719	+10,733.333%
2024-01-29	17.8000	17.8000	17.8000	17.8000	0.000%	398	+10,855.056%
2024-01-26	17.8000	17.8000	17.8000	17.8000	+2.299%	478	+10,855.056%
2024-01-25	17.5000	17.5000	17.1500	17.4000	-0.571%	4,267	+11,106.897%
2024-01-24	17.5000	17.8000	17.5000	17.5000	-1.685%	12,499	+11,042.857%
2024-01-23	17.8000	17.8000	17.8000	17.8000	0.000%	53	+10,855.056%
2024-01-22	17.8000	17.8000	17.8000	17.8000	0.000%	708	+10,855.056%
2024-01-19	17.8000	17.8000	17.8000	17.8000	0.000%	35	+10,855.056%
2024-01-18	17.8000	17.8000	17.8000	17.8000	-1.657%	535	+10,855.056%
2024-01-17	18.5500	18.5500	17.9500	18.1000	-1.093%	20,155	+10,673.481%
2024-01-16	18.3000	18.3000	18.3000	18.3000	0.000%	1,269	+10,555.738%
2024-01-15	18.3000	18.3000	18.3000	18.3000	0.000%	28	+10,555.738%
2024-01-12	18.3000	18.3000	18.3000	18.3000	0.000%	509	+10,555.738%
2024-01-11	18.3000	18.3000	18.3000	18.3000	0.000%	329	+10,555.738%
2024-01-10	18.3000	18.3000	18.3000	18.3000	0.000%	20	+10,555.738%
2024-01-09	18.3000	18.3000	18.3000	18.3000	-2.400%	225	+10,555.738%
2024-01-08	18.5000	19.0000	18.0500	18.7500	+2.459%	27,057	+10,300.000%
2024-01-05	18.3000	18.3000	18.3000	18.3000	0.000%	75	+10,555.738%
2024-01-04	18.3000	18.3000	18.3000	18.3000	0.000%	941	+10,555.738%
2024-01-03	18.3000	18.3000	18.3000	18.3000	0.000%	418	+10,555.738%
2024-01-02	18.3000	18.3000	18.3000	18.3000	0.000%	505	+10,555.738%
2023-12-29	18.3000	18.3000	18.3000	18.3000	0.000%	136	+10,555.738%
2023-12-28	18.3000	18.3000	18.3000	18.3000	0.000%	354	+10,555.738%
2023-12-27	18.3000	18.3000	18.3000	18.3000	0.000%	375	+10,555.738%
2023-12-22	18.3000	18.3000	18.3000	18.3000	0.000%	581	+10,555.738%
2023-12-21	18.3000	18.3000	18.3000	18.3000	0.000%	90	+10,555.738%
2023-12-20	18.3000	18.3000	18.3000	18.3000	0.000%	540	+10,555.738%
2023-12-19	18.3000	18.3000	18.3000	18.3000	0.000%	1,684	+10,555.738%
2023-12-18	18.3000	18.3000	18.3000	18.3000	0.000%	530	+10,555.738%
2023-12-15	18.3000	18.3000	18.3000	18.3000	0.000%	432	+10,555.738%
2023-12-14	18.3000	18.3000	18.3000	18.3000	0.000%	228	+10,555.738%
2023-12-13	18.3000	18.3000	18.3000	18.3000	0.000%	161	+10,555.738%
2023-12-12	18.8000	18.8000	18.3000	18.3000	-2.660%	267	+10,555.738%
2023-12-11	18.8000	18.8000	18.8000	18.8000	0.000%	239	+10,272.340%
2023-12-08	18.8000	18.8000	18.8000	18.8000	0.000%	240	+10,272.340%
2023-12-07	18.8000	18.8000	18.8000	18.8000	0.000%	753	+10,272.340%
2023-12-06	18.8000	18.8000	18.8000	18.8000	0.000%	201	+10,272.340%
2023-12-05	18.3000	18.8000	18.3000	18.8000	+2.174%	602	+10,272.340%
2023-12-04	18.0500	18.9000	18.0500	18.4000	+0.546%	7,855	+10,497.826%
2023-12-01	18.8000	18.8000	18.3000	18.3000	-2.660%	1,284	+10,555.738%
2023-11-30	19.6000	19.8000	18.8000	18.8000	-2.591%	781	+10,272.340%
2023-11-29	18.7000	20.8000	18.7000	19.3000	+3.209%	192	+10,003.627%
2023-11-28	18.7000	18.7000	18.7000	18.7000	+1.081%	2	+10,327.807%
2023-11-27	18.2000	18.5000	18.2000	18.5000	+1.648%	5	+10,440.541%
2023-11-24	18.2000	18.2000	18.2000	18.2000	0.000%	4,310	+10,614.286%
2023-11-23	18.2000	18.2000	18.2000	18.2000	0.000%	237	+10,614.286%
2023-11-22	18.2000	18.2000	18.2000	18.2000	0.000%	4,688	+10,614.286%
2023-11-21	18.2000	18.2000	18.2000	18.2000	0.000%	275	+10,614.286%
2023-11-20	18.3000	18.3000	18.2000	18.2000	-0.546%	524	+10,614.286%
2023-11-17	18.3000	18.3000	18.3000	18.3000	0.000%	166	+10,555.738%
2023-11-16	18.3000	18.3000	18.3000	18.3000	0.000%	467	+10,555.738%
2023-11-15	18.3000	18.3000	18.3000	18.3000	0.000%	524	+10,555.738%
2023-11-14	18.3000	18.3000	18.3000	18.3000	0.000%	1,340	+10,555.738%
2023-11-13	18.3000	18.3000	18.3000	18.3000	0.000%	279	+10,555.738%
2023-11-10	18.3000	18.3000	18.3000	18.3000	0.000%	129	+10,555.738%
2023-11-09	18.3000	18.3000	18.3000	18.3000	0.000%	1,534	+10,555.738%
2023-11-08	18.3000	18.3000	18.3000	18.3000	0.000%	414	+10,555.738%
2023-11-07	17.8000	18.3000	17.8000	18.3000	+0.826%	473	+10,555.738%
2023-11-06	18.2000	18.2000	18.1000	18.1500	+1.966%	31,415	+10,643.802%
2023-11-03	17.8000	17.8000	17.8000	17.8000	0.000%	325	+10,855.056%
2023-11-02	17.3000	17.8000	17.3000	17.8000	+2.890%	868	+10,855.056%
2023-11-01	17.3000	17.3000	17.3000	17.3000	0.000%	83	+11,171.676%
2023-10-31	17.3000	17.3000	17.3000	17.3000	-2.809%	268	+11,171.676%
2023-10-30	17.7500	17.7500	17.6000	17.8000	0.000%	4,327	+10,855.056%
2023-10-27	17.8000	17.8000	17.8000	17.8000	0.000%	346	+10,855.056%
2023-10-26	17.8000	17.8000	17.8000	17.8000	0.000%	857	+10,855.056%
2023-10-25	17.8000	17.8000	17.8000	17.8000	0.000%	474	+10,855.056%
2023-10-24	17.8000	17.8000	17.8000	17.8000	0.000%	405	+10,855.056%
2023-10-23	17.8000	17.8000	17.8000	17.8000	+2.299%	848	+10,855.056%
2023-10-20	17.4500	17.5500	17.4000	17.4000	-2.247%	11,482	+11,106.897%
2023-10-18	17.8000	17.8000	17.8000	17.8000	0.000%	535	+10,855.056%
2023-10-17	17.8000	17.8000	17.8000	17.8000	0.000%	2,133	+10,855.056%
2023-10-16	17.8000	17.8000	17.8000	17.8000	0.000%	3,004	+10,855.056%
2023-10-13	16.8000	17.8000	16.8000	17.8000	+12.658%	3,018	+10,855.056%
2023-10-12	15.8000	15.8000	15.8000	15.8000	0.000%	1,511	+12,241.772%
2023-10-11	15.8000	15.8000	15.8000	15.8000	0.000%	893	+12,241.772%
2023-10-10	15.8000	15.8000	15.8000	15.8000	0.000%	908	+12,241.772%
2023-10-09	15.8000	15.8000	15.8000	15.8000	0.000%	2,688	+12,241.772%
2023-10-06	15.8000	15.8000	15.8000	15.8000	0.000%	1,217	+12,241.772%
2023-10-05	15.8000	15.8000	15.8000	15.8000	0.000%	673	+12,241.772%
2023-10-04	16.8000	16.8000	15.8000	15.8000	-5.952%	687	+12,241.772%
2023-10-03	16.8000	16.8000	16.8000	16.8000	0.000%	1,458	+11,507.143%
2023-10-02	17.3000	17.3000	16.8000	16.8000	+0.901%	2,467	+11,507.143%
2023-09-29	17.2000	17.2000	16.5000	16.6500	-6.461%	11,396	+11,611.712%
2023-09-28	17.8000	17.8000	17.8000	17.8000	0.000%	64	+10,855.056%
2023-09-27	17.8000	17.8000	17.8000	17.8000	0.000%	533	+10,855.056%
2023-09-26	17.8000	17.8000	17.8000	17.8000	0.000%	120	+10,855.056%
2023-09-25	18.3000	18.3000	17.8000	17.8000	-2.732%	1,393	+10,855.056%
2023-09-22	18.3000	18.3000	18.3000	18.3000	0.000%	275	+10,555.738%
2023-09-21	18.3000	18.3000	18.3000	18.3000	-2.139%	527	+10,555.738%
2023-09-20	19.0000	19.0000	18.6500	18.7000	0.000%	7,542	+10,327.807%
2023-09-19	19.0000	19.0500	18.5000	18.7000	-0.532%	25,306	+10,327.807%
2023-09-18	18.8000	18.8000	18.8000	18.8000	0.000%	359	+10,272.340%
2023-09-15	18.8000	18.8000	18.8000	18.8000	0.000%	660	+10,272.340%
2023-09-14	18.8000	18.8000	18.8000	18.8000	-2.591%	150	+10,272.340%
2023-09-13	19.4000	19.5500	19.1500	19.3000	-0.771%	5,411	+10,003.627%
2023-09-12	18.9500	19.6500	18.8500	19.4500	+0.777%	7,123	+9,925.707%
2023-09-11	19.3000	19.3000	19.3000	19.3000	0.000%	1,000	+10,003.627%
2023-09-08	19.3000	19.3000	19.3000	19.3000	0.000%	474	+10,003.627%
2023-09-07	19.3000	19.3000	19.3000	19.3000	-2.030%	805	+10,003.627%
2023-09-06	19.7000	19.7000	19.7000	19.7000	+2.073%	3,157	+9,798.477%
2023-09-05	19.3000	19.3000	19.3000	19.3000	0.000%	20	+10,003.627%
2023-09-04	19.3000	19.3000	19.3000	19.3000	0.000%	5	+10,003.627%
2023-09-01	19.3000	19.3000	19.3000	19.3000	-1.026%	130	+10,003.627%
2023-08-31	19.5000	19.5000	19.5000	19.5000	+1.036%	2,280	+9,900.000%
2023-08-30	19.3000	19.3000	19.3000	19.3000	-0.515%	419	+10,003.627%
2023-08-29	19.4000	19.4000	19.4000	19.4000	-3.362%	3,869	+9,951.546%
2023-08-25	19.7500	19.7500	19.6000	20.0750	+4.016%	1,827	+9,613.574%
2023-08-24	19.3000	19.3000	19.3000	19.3000	0.000%	270	+10,003.627%
2023-08-23	19.3000	19.3000	19.3000	19.3000	0.000%	754	+10,003.627%
2023-08-22	19.3000	19.3000	19.3000	19.3000	0.000%	192	+10,003.627%
2023-08-21	19.3000	19.3000	19.3000	19.3000	0.000%	198	+10,003.627%
2023-08-18	19.3000	19.3000	19.3000	19.3000	0.000%	40	+10,003.627%
2023-08-17	19.3000	19.3000	19.3000	19.3000	0.000%	478	+10,003.627%
2023-08-16	19.3000	19.3000	19.3000	19.3000	0.000%	2,358	+10,003.627%
2023-08-15	19.3000	19.3000	19.3000	19.3000	0.000%	1,094	+10,003.627%
2023-08-14	19.3000	19.3000	19.3000	19.3000	-4.926%	620	+10,003.627%
2023-08-11	20.1000	20.3000	20.1000	20.3000	+5.181%	6,163	+9,505.911%
2023-08-10	19.3000	19.3000	19.3000	19.3000	0.000%	9,266	+10,003.627%
2023-08-09	19.4500	19.8000	19.3000	19.3000	-0.771%	4,015	+10,003.627%
2023-08-08	20.4500	20.4500	19.4500	19.4500	-4.890%	1,206	+9,925.707%
2023-08-07	20.4500	20.4500	20.4500	20.4500	0.000%	104	+9,435.452%
2023-08-04	20.4500	20.4500	20.4500	20.4500	0.000%	3,259	+9,435.452%
2023-08-03	20.7500	20.7500	20.4500	20.4500	-1.446%	13	+9,435.452%
2023-08-02	20.9500	20.9500	20.7500	20.7500	-0.955%	5	+9,297.590%
2023-08-01	20.9500	20.9500	20.9500	20.9500	0.000%	1,840	+9,207.876%
2023-07-31	20.9500	20.9500	20.9500	20.9500	-0.238%	2,823	+9,207.876%
2023-07-28	21.9000	21.9000	21.0000	21.0000	+0.239%	1,513	+9,185.714%
2023-07-27	20.9500	20.9500	20.9500	20.9500	0.000%	2,516	+9,207.876%
2023-07-26	20.9500	20.9500	20.9500	20.9500	0.000%	3,159	+9,207.876%
2023-07-25	20.9500	20.9500	20.9500	20.9500	-0.238%	3,117	+9,207.876%
2023-07-24	20.8000	21.1000	20.8000	21.0000	+0.239%	2,503	+9,185.714%
2023-07-21	20.9500	20.9500	20.9500	20.9500	-1.643%	375	+9,207.876%
2023-07-20	21.9000	21.9000	20.9000	21.3000	+1.671%	2,701	+9,054.930%
2023-07-19	20.9500	20.9500	20.9500	20.9500	-1.874%	2,368	+9,207.876%
2023-07-18	21.3500	21.3500	21.3500	21.3500	+1.667%	2,238	+9,033.489%
2023-07-17	21.0000	21.2000	20.5000	21.0000	+0.478%	11,600	+9,185.714%
2023-07-14	21.4000	21.9000	20.5000	20.9000	-2.336%	17,051	+9,230.144%
2023-07-13	22.0000	22.0000	21.1000	21.4000	-4.464%	30,689	+9,012.150%
2023-07-12	22.0000	22.4000	21.8000	22.4000	+1.818%	154,441	+8,605.357%
2023-07-11	22.0000	22.0000	22.0000	22.0000	+2.326%	4,651	+8,763.636%
2023-07-10	21.8000	22.0000	21.5000	21.5000	-0.463%	20,397	+8,969.767%
2023-07-07	21.8000	22.0000	21.6000	21.6000	+0.465%	3,818	+8,927.778%
2023-07-06	21.5000	21.5000	21.0000	21.5000	0.000%	3,535	+8,969.767%
2023-07-05	20.5000	21.5000	20.5000	21.5000	+0.467%	2,516	+8,969.767%
2023-07-04	21.2000	21.5000	21.2000	21.4000	+1.422%	6,536	+9,012.150%
2023-07-03	20.3000	21.2000	20.3000	21.1000	-2.315%	5,081	+9,141.706%
2023-06-30	21.6000	21.6000	21.6000	21.6000	+3.846%	4,463	+8,927.778%
2023-06-29	20.9000	20.9000	20.8000	20.8000	-0.952%	1,986	+9,275.000%
2023-06-28	20.4000	21.0000	20.3000	21.0000	+5.000%	2,341	+9,185.714%
2023-06-27	20.0000	20.0000	20.0000	20.0000	0.000%	17,196	+9,650.000%
2023-06-26	20.0000	20.3000	20.0000	20.0000	-0.498%	104,764	+9,650.000%
2023-06-23	20.0000	20.5000	19.6000	20.1000	+0.500%	75,397	+9,601.493%
2023-06-22	18.5000	20.0000	18.5000	20.0000	+0.756%	762	+9,650.000%
2023-06-21	19.1500	19.8500	19.1500	19.8500	+2.320%	34,082	+9,723.678%
2023-06-20	19.3500	19.5000	19.0000	19.4000	+4.865%	254,014	+9,951.546%
2023-06-19	18.5000	18.5000	18.5000	18.5000	-1.333%	833	+10,440.541%
2023-06-16	18.5000	19.0000	18.5000	18.7500	+1.351%	11,070	+10,300.000%
2023-06-15	18.5000	18.5000	18.5000	18.5000	-0.804%	135	+10,440.541%
2023-06-14	17.9500	19.1000	17.9500	18.6500	-0.533%	4,395	+10,355.764%
2023-06-13	18.0000	18.7500	17.9000	18.7500	-1.316%	10,421	+10,300.000%
2023-06-12	18.6000	19.0000	18.6000	19.0000	+2.151%	403	+10,163.158%
2023-06-09	18.6000	18.6000	18.6000	18.6000	0.000%	434	+10,383.871%
2023-06-08	18.6000	18.6000	18.6000	18.6000	+1.362%	321	+10,383.871%
2023-06-07	18.6000	18.6000	17.9000	18.3500	-4.922%	50,734	+10,526.703%
2023-06-06	19.3000	19.3000	19.3000	19.3000	+2.116%	357	+10,003.627%
2023-06-05	18.7500	18.9000	18.7000	18.9000	-2.073%	15,542	+10,217.460%
2023-06-02	19.3000	19.3000	19.3000	19.3000	0.000%	449	+10,003.627%
2023-06-01	19.3000	19.3000	19.3000	19.3000	+3.209%	115	+10,003.627%
2023-05-31	18.7500	18.7500	18.7000	18.7000	+2.186%	4,323	+10,327.807%
2023-05-30	18.6500	18.7500	18.3000	18.3000	-5.181%	4,371	+10,555.738%
2023-05-26	19.3000	19.3000	19.3000	19.3000	+3.485%	132	+10,003.627%
2023-05-25	19.0000	19.3500	18.5000	18.6500	-3.368%	9,630	+10,355.764%
2023-05-24	19.3000	19.3000	19.3000	19.3000	+2.116%	773	+10,003.627%
2023-05-23	19.0000	19.2000	18.9000	18.9000	-2.073%	6,588	+10,217.460%
2023-05-22	19.3000	19.3000	19.3000	19.3000	0.000%	1,798	+10,003.627%
2023-05-19	19.3000	19.3000	19.3000	19.3000	+3.209%	330	+10,003.627%
2023-05-18	18.4000	18.7000	18.4000	18.7000	-3.109%	4,873	+10,327.807%
2023-05-17	19.5000	19.5000	19.3000	19.3000	-1.026%	517	+10,003.627%
2023-05-16	20.0000	20.0000	19.5000	19.5000	+1.036%	3,869	+9,900.000%
2023-05-15	19.3500	19.4000	19.2000	19.3000	-0.258%	9,869	+10,003.627%
2023-05-12	19.2500	19.3500	19.2500	19.3500	+0.519%	15,642	+9,977.519%
2023-05-11	19.4000	19.4000	19.1000	19.2500	-1.028%	7,238	+10,029.870%
2023-05-10	19.6500	19.7000	19.2000	19.4500	-1.269%	38,769	+9,925.707%
2023-05-09	19.8500	19.9500	19.5000	19.7000	+1.026%	40,379	+9,798.477%
2023-05-05	19.7000	20.0000	19.5000	19.5000	-1.266%	15,572	+9,900.000%
2023-05-04	19.6500	20.3000	19.6500	19.7500	-0.253%	103,507	+9,773.418%
2023-05-03	19.7000	19.8500	19.6000	19.8000	+2.326%	11,590	+9,748.485%
2023-05-02	19.7000	20.0000	19.3500	19.3500	+1.575%	30,216	+9,977.519%
2023-04-28	18.9000	19.2000	18.7000	19.0500	+1.872%	237,421	+10,136.220%
2023-04-27	19.0000	19.4500	18.7000	18.7000	-0.267%	17,032	+10,327.807%
2023-04-26	18.8000	19.0000	18.7000	18.7500	-0.794%	13,101	+10,300.000%
2023-04-25	19.2500	19.2500	18.9000	18.9000	-0.526%	7,445	+10,217.460%
2023-04-24	18.0000	19.0000	18.0000	19.0000	+1.604%	345,474	+10,163.158%
2023-04-21	18.4500	18.8000	18.4000	18.7000	+2.466%	226,026	+10,327.807%
2023-04-20	18.4500	19.0000	18.2500	18.2500	-1.351%	20,293	+10,584.932%
2023-04-19	18.5000	18.5000	18.4000	18.5000	+0.543%	13,992	+10,440.541%
2023-04-18	17.8000	18.7500	17.8000	18.4000	+2.222%	101,684	+10,497.826%
2023-04-17	17.7000	18.1000	17.7000	18.0000	+0.279%	46,093	+10,733.333%
2023-04-14	18.1000	18.1000	17.7000	17.9500	-0.278%	37,672	+10,763.510%
2023-04-13	18.0000	18.2000	18.0000	18.0000	0.000%	28,426	+10,733.333%
2023-04-12	18.2500	18.2500	17.7500	18.0000	-1.099%	6,976	+10,733.333%
2023-04-11	17.8500	18.4500	17.7000	18.2000	-0.817%	14,461	+10,614.286%
2023-04-06	18.0000	18.3500	17.9500	18.3500	+2.228%	8,680	+10,526.703%
2023-04-05	18.1000	18.1500	17.8000	17.9500	-2.973%	27,133	+10,763.510%
2023-04-04	18.2500	18.6000	18.0000	18.5000	+3.352%	18,164	+10,440.541%
2023-04-03	18.3500	18.3500	17.8000	17.9000	-3.243%	34,283	+10,793.855%
2023-03-31	18.1000	18.6000	17.9500	18.5000	+3.352%	16,064	+10,440.541%
2023-03-30	17.7000	18.0000	17.7000	17.9000	+1.130%	21,267	+10,793.855%
2023-03-29	17.5000	17.7000	17.3500	17.7000	+2.758%	9,778	+10,916.949%
2023-03-28	17.5000	17.5000	16.9000	17.2250	-1.571%	36,543	+11,220.755%
2023-03-27	17.5000	17.5000	17.4000	17.5000	-0.568%	5,863	+11,042.857%
2023-03-24	17.7000	17.7000	17.4000	17.6000	-1.124%	6,232	+10,979.545%
2023-03-23	17.5000	18.3500	17.5000	17.8000	+1.136%	53,967	+10,855.056%
2023-03-22	17.3500	17.6000	17.3500	17.6000	+1.149%	24,567	+10,979.545%
2023-03-21	17.2000	17.6000	17.2000	17.4000	+2.959%	35,585	+11,106.897%
2023-03-20	17.2000	17.9500	16.6500	16.9000	-2.312%	40,563	+11,438.462%
2023-03-17	17.8000	17.8000	17.2000	17.3000	-1.983%	49,204	+11,171.676%
2023-03-16	17.9000	17.9000	17.6500	17.6500	-1.397%	22,653	+10,948.159%
2023-03-15	19.0000	19.0000	17.7000	17.9000	-2.186%	38,934	+10,793.855%
2023-03-14	18.2000	18.5500	18.2000	18.3000	+0.826%	19,144	+10,555.738%
2023-03-13	18.4000	18.9000	18.0000	18.1500	-3.714%	14,336	+10,643.802%
2023-03-10	18.7000	19.0000	18.4000	18.8500	+0.533%	15,990	+10,244.828%
2023-03-09	18.8000	19.4500	18.5000	18.7500	-1.832%	33,198	+10,300.000%
2023-03-08	19.9000	19.9000	19.0500	19.1000	-3.535%	9,831	+10,109.424%
2023-03-07	20.1000	20.1000	19.6000	19.8000	-1.000%	42,873	+9,748.485%
2023-03-06	19.5000	20.3000	19.0500	20.0000	0.000%	36,970	+9,650.000%
2023-03-03	19.9500	20.0000	19.5000	20.0000	+3.359%	34,675	+9,650.000%
2023-03-02	20.2000	20.5000	19.3500	19.3500	-3.731%	18,489	+9,977.519%
2023-03-01	20.4000	21.0000	20.1000	20.1000	-4.286%	19,425	+9,601.493%
2023-02-28	19.8500	21.0000	19.8500	21.0000	+5.793%	47,575	+9,185.714%
2023-02-27	19.7500	20.0000	19.7500	19.8500	+0.506%	10,486	+9,723.678%
2023-02-24	19.7500	20.0000	19.5000	19.7500	+1.152%	4,974	+9,773.418%
2023-02-23	19.8500	19.8500	19.7500	19.5250	-2.375%	64,221	+9,887.196%
2023-02-21	19.8000	20.0000	19.6500	20.0000	+0.251%	16,298	+9,650.000%
2023-02-20	20.1000	20.1000	20.1000	19.9500	+0.251%	6,092	+9,674.436%
2023-02-17	19.9500	20.1000	19.6500	19.9000	-0.995%	22,858	+9,698.995%
2023-02-16	20.4000	20.4000	20.1000	20.1000	-1.951%	81,262	+9,601.493%
2023-02-15	20.7000	20.7000	20.4000	20.5000	-1.442%	8,763	+9,412.195%
2023-02-14	19.8000	21.0000	19.8000	20.8000	+2.716%	40,124	+9,275.000%
2023-02-13	20.6000	20.6000	20.2000	20.2500	-1.699%	5,023	+9,529.630%
2023-02-10	20.8000	20.8000	20.6000	20.6000	-1.199%	18,017	+9,366.019%
2023-02-09	21.0000	21.0000	21.0000	20.8500	+0.240%	2,805	+9,252.518%
2023-02-08	21.2000	21.3000	20.6000	20.8000	-3.256%	42,532	+9,275.000%
2023-02-07	22.0000	22.0000	21.0000	21.5000	-0.463%	13,022	+8,969.767%
2023-02-03	21.1000	21.1000	21.1000	21.6000	-1.370%	4,672	+8,927.778%
2023-02-02	21.5000	22.0000	21.5000	21.9000	+0.229%	40,107	+8,804.110%
2023-02-01	21.5000	21.5000	21.5000	21.8500	-0.682%	1,139	+8,824.485%
2023-01-30	22.0000	22.0000	22.0000	22.0000	0.000%	41,048	+8,763.636%
2023-01-26	22.1000	22.1000	22.0000	22.0000	-2.222%	3,273	+8,763.636%
2023-01-25	22.1000	22.5000	22.0000	22.5000	+5.634%	6,399	+8,566.667%
2023-01-20	22.0000	22.0000	21.4000	21.3000	0.000%	1,833	+9,054.930%
2023-01-19	21.3000	21.5000	21.3000	21.3000	-0.930%	4,521	+9,054.930%
2023-01-18	21.3000	22.0000	21.3000	21.5000	+4.369%	16,965	+8,969.767%
2023-01-17	22.2000	22.2000	20.6000	20.6000	-7.623%	7,140	+9,366.019%
2023-01-16	21.2000	22.5000	21.0000	22.3000	+3.721%	19,378	+8,644.395%
2023-01-13	21.0000	21.0000	21.0000	21.5000	+2.381%	2,916	+8,969.767%
2023-01-12	21.7000	21.7000	20.7000	21.0000	+0.478%	10,732	+9,185.714%
2023-01-11	21.2000	21.2000	20.9000	20.9000	-0.948%	1,077	+9,230.144%
2023-01-10	21.8000	21.8000	21.1000	21.1000	-2.540%	3,054	+9,141.706%
2023-01-09	22.0000	22.1000	22.0000	21.6500	-3.778%	1,028	+8,906.928%
2023-01-06	22.5000	22.5000	22.5000	22.5000	0.000%	1,863	+8,566.667%
2023-01-05	22.0000	22.5000	22.0000	22.5000	+2.273%	5,315	+8,566.667%
2023-01-04	22.0000	22.0000	22.0000	22.0000	+2.326%	1,092	+8,763.636%
2023-01-03	21.5000	21.5000	21.1000	21.5000	+1.415%	5,784	+8,969.767%
2022-12-30	21.0000	21.2000	20.9000	21.2000	+4.950%	1,084	+9,098.113%
2022-12-28	20.1000	21.5000	19.9500	20.2000	-1.942%	3,012	+9,553.465%
2022-12-23	21.0000	21.0000	20.6000	20.6000	+1.980%	129	+9,366.019%
2022-12-22	20.1000	20.9000	19.8500	20.2000	-3.810%	13,289	+9,553.465%
2022-12-21	21.0000	21.0000	21.0000	21.0000	+0.962%	592	+9,185.714%
2022-12-20	20.8000	20.8000	20.5000	20.8000	-0.478%	1,331	+9,275.000%
2022-12-19	20.5000	20.9000	20.5000	20.9000	+0.966%	874	+9,230.144%
2022-12-16	20.9000	20.9000	20.5000	20.7000	-1.896%	5,428	+9,320.290%
2022-12-13	21.1000	21.1000	21.1000	21.1000	+1.687%	8,688	+9,141.706%
2022-12-09	22.5000	22.5000	20.5000	20.7500	-7.778%	2,226	+9,297.590%
2022-12-08	22.5000	22.5000	22.5000	22.5000	+3.448%	8,782	+8,566.667%
2022-12-07	22.5000	22.5000	21.5000	21.7500	-3.333%	8,348	+8,865.517%
2022-12-06	22.0000	22.5000	21.8000	22.5000	0.000%	7,179	+8,566.667%
2022-12-05	21.4000	22.5000	21.4000	22.5000	+2.740%	7,599	+8,566.667%
2022-12-02	21.2000	21.9000	20.7000	21.9000	+4.286%	2,874	+8,804.110%
2022-12-01	20.7000	21.0000	20.7000	21.0000	+0.719%	30,965	+9,185.714%
2022-11-30	20.6000	21.0000	20.5000	20.8500	+2.963%	5,930	+9,252.518%
2022-11-29	20.5000	20.6000	20.5000	20.2500	+2.532%	14,707	+9,529.630%
2022-11-28	20.3000	20.4000	20.0000	19.7500	-0.878%	5,873	+9,773.418%
2022-11-25	20.2000	20.5000	20.2000	19.9250	-2.805%	18,693	+9,686.700%
2022-11-24	19.7000	20.5000	19.5000	20.5000	+4.859%	3,326	+9,412.195%
2022-11-23	19.5000	19.7000	19.5000	19.5500	+0.256%	928	+9,874.425%
2022-11-22	20.5000	20.5000	19.4000	19.5000	-0.763%	33,180	+9,900.000%
2022-11-21	20.3000	20.5000	20.3000	19.6500	+1.813%	115	+9,823.664%
2022-11-18	19.1000	19.3500	19.1000	19.3000	+0.521%	24,405	+10,003.627%
2022-11-17	19.4000	19.4000	19.2000	19.2000	-4.000%	32,891	+10,056.250%
2022-11-16	19.8000	20.0000	19.8000	20.0000	+3.359%	20,956	+9,650.000%

.dark-mode .d1WtVT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1WtVT{ color: #333333; background-color: white; border: 2px solid #333333; }BRKBROOKS MACDONALD GROUP PLCstock LSE

BRK
BROOKS MACDONALD GROUP PLC
stock LSE