Dark

BWNG
BROWN (N) GROUP PLC
stock LSE

Inactive

Aug 2, 2024

23.00GBX-2.128%(-0.50)540,224

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.1000	23.9000	22.1000	23.00000	-2.128%	540,224	0.000%
2024-08-01	22.9000	23.5000	22.8000	23.50000	+2.174%	112,298	-2.128%
2024-07-31	23.0000	23.0000	22.0000	23.00000	+0.437%	933,977	0.000%
2024-07-30	22.9000	22.9000	21.3000	22.90000	+1.778%	350,171	+0.437%
2024-07-29	21.4000	22.5000	21.4000	22.50000	+2.273%	157,806	+2.222%
2024-07-26	20.7000	22.0000	20.7000	22.00000	0.000%	444,934	+4.545%
2024-07-25	21.9000	22.0000	21.9000	22.00000	0.000%	8,176	+4.545%
2024-07-24	22.0000	22.0000	22.0000	22.00000	+7.317%	409,899	+4.545%
2024-07-23	21.0000	21.0000	20.4000	20.50000	-2.381%	509,905	+12.195%
2024-07-22	21.0000	21.0000	21.0000	21.00000	+2.941%	106,801	+9.524%
2024-07-19	21.1000	21.1000	20.4000	20.40000	-6.849%	192,563	+12.745%
2024-07-18	20.6000	22.0000	20.6000	21.90000	+1.389%	515,314	+5.023%
2024-07-17	21.0000	21.8000	20.7000	21.60000	+5.366%	492,787	+6.481%
2024-07-16	19.7500	20.5000	19.3000	20.50000	+6.494%	416,523	+12.195%
2024-07-15	19.4500	19.9500	18.9000	19.25000	+1.316%	2,447,951	+19.481%
2024-07-10	20.9000	20.9000	19.0000	19.00000	-2.564%	9,018	+21.053%
2024-07-09	20.5000	20.5000	19.5000	19.50000	-4.878%	15,369	+17.949%
2024-07-08	20.0000	20.5000	20.0000	20.50000	+2.500%	76,378	+12.195%
2024-07-05	20.0000	20.0000	20.0000	20.00000	0.000%	38,991	+15.000%
2024-07-04	20.0000	20.0000	19.9500	20.00000	-4.762%	495,952	+15.000%
2024-07-03	21.0000	21.0000	21.0000	21.00000	0.000%	27,896	+9.524%
2024-07-02	21.0000	21.0000	21.0000	21.00000	+7.307%	57,243	+9.524%
2024-07-01	20.9000	20.9000	20.9000	19.57000	-2.782%	32,371	+17.527%
2024-06-28	19.3500	19.3500	19.3500	20.13000	-2.754%	77,829	+14.257%
2024-06-26	19.1500	20.9000	19.1500	20.70000	+7.254%	95,163	+11.111%
2024-06-25	19.5500	19.5500	19.1000	19.30000	-4.455%	299,447	+19.171%
2024-06-24	20.9000	20.9000	20.9000	20.20000	+1.917%	12,140	+13.861%
2024-06-21	19.5500	19.5500	19.5500	19.82000	-2.843%	61,952	+16.044%
2024-06-20	20.3000	20.3000	20.3000	20.40000	+1.898%	126,414	+12.745%
2024-06-19	19.8000	20.1000	19.8000	20.02000	-1.863%	404,982	+14.885%
2024-06-18	20.2000	20.2000	20.2000	20.40000	-2.857%	382,468	+12.745%
2024-06-17	20.5000	21.0000	19.8500	21.00000	+6.329%	230,530	+9.524%
2024-06-14	20.0000	20.0000	19.7500	19.75000	+2.226%	661,594	+16.456%
2024-06-12	19.0000	19.0000	18.6500	19.32000	+8.845%	335,208	+19.048%
2024-06-11	18.0000	18.2000	17.9500	17.75000	-2.473%	215,906	+29.577%
2024-06-10	19.0000	19.4000	17.9500	18.20000	-8.772%	1,080,602	+26.374%
2024-06-07	17.2500	22.9000	17.2500	19.95000	-0.250%	1,431,963	+15.288%
2024-06-06	16.4000	20.0000	16.4000	20.00000	+33.779%	1,606,309	+15.000%
2024-06-05	14.5500	14.9500	14.5000	14.95000	+5.282%	198,109	+53.846%
2024-06-04	14.2000	14.2000	14.2000	14.20000	-0.699%	50,563	+61.972%
2024-06-03	14.4000	14.4000	14.3000	14.30000	+0.351%	54,269	+60.839%
2024-05-31	14.5000	14.5000	14.5000	14.25000	-1.724%	164,927	+61.404%
2024-05-30	15.5000	15.5000	14.5000	14.50000	+2.837%	9,256	+58.621%
2024-05-29	14.2500	14.5000	14.1000	14.10000	-4.082%	114,358	+63.121%
2024-05-28	14.5000	14.8000	14.5000	14.70000	-1.342%	190,317	+56.463%
2024-05-24	14.6000	15.0000	14.6000	14.90000	-0.667%	223,313	+54.362%
2024-05-23	14.6500	16.1000	14.6500	15.00000	-3.537%	39,159	+53.333%
2024-05-22	15.2000	15.2000	15.2000	15.55000	+7.762%	52,412	+47.910%
2024-05-21	14.9000	14.9000	14.9000	14.43000	+0.909%	113,509	+59.390%
2024-05-20	14.7500	14.7500	14.3000	14.30000	-1.038%	165,938	+60.839%
2024-05-17	14.2500	14.5500	14.0500	14.45000	-5.246%	403,699	+59.170%
2024-05-16	14.8000	14.8000	14.5000	15.25000	+4.811%	115,872	+50.820%
2024-05-15	14.8000	14.8000	14.5000	14.55000	-13.905%	59,226	+58.076%
2024-05-13	16.9000	16.9000	16.9000	16.90000	+12.442%	100,445	+36.095%
2024-05-10	15.0500	15.0500	15.0000	15.03000	-3.468%	432,289	+53.027%
2024-05-09	14.1500	14.1500	14.1500	15.57000	+3.113%	92,950	+47.720%
2024-05-08	14.6500	14.6500	14.6500	15.10000	+6.338%	18,016	+52.318%
2024-05-07	14.4000	14.6500	14.0500	14.20000	-2.740%	89,111	+61.972%
2024-05-02	14.7000	14.8500	14.4000	14.60000	-5.072%	295,555	+57.534%
2024-05-01	14.9500	16.0000	14.5500	15.38000	+9,068.405%	510,336	+49.545%
2024-03-22	0.1680	0.1695	0.1660	0.16775	-4.280%	253,419	+13,610.879%
2024-03-21	0.1645	0.1655	0.1640	0.17525	+3.088%	94,191	+13,024.108%
2024-03-20	0.1650	0.1700	0.1600	0.17000	0.000%	125,945	+13,429.412%
2024-03-19	0.1670	0.1725	0.1670	0.17000	-4.225%	277,672	+13,429.412%
2024-03-18	0.1665	0.1700	0.1665	0.17750	+5.030%	84,629	+12,857.746%
2024-03-15	0.1720	0.1725	0.1680	0.16900	-1.314%	170,755	+13,509.467%
2024-03-14	0.1705	0.1725	0.1690	0.17125	-2.143%	276,272	+13,330.657%
2024-03-13	0.1725	0.1750	0.1720	0.17500	+2.941%	105,493	+13,042.857%
2024-03-12	0.1700	0.1700	0.1700	0.17000	-4.090%	30,372	+13,429.412%
2024-03-11	0.1715	0.1715	0.1690	0.17725	+7.424%	289,278	+12,876.023%
2024-03-08	0.1725	0.1725	0.1650	0.16500	-6.383%	66,833	+13,839.394%
2024-03-06	0.1715	0.1735	0.1715	0.17625	-2.083%	75,858	+12,949.645%
2024-03-05	0.1800	0.1800	0.1800	0.18000	+5.263%	52,734	+12,677.778%
2024-03-01	0.1805	0.1805	0.1710	0.17100	-2.006%	42,815	+13,350.292%
2024-02-28	0.1740	0.1755	0.1730	0.17450	-1.966%	202,757	+13,080.516%
2024-02-27	0.1750	0.1755	0.1750	0.17800	+1.714%	434,451	+12,821.348%
2024-02-26	0.1800	0.1800	0.1735	0.17500	-2.507%	292,801	+13,042.857%
2024-02-23	0.1795	0.1795	0.1795	0.17950	+0.843%	3,135	+12,713.370%
2024-02-22	0.1720	0.1780	0.1720	0.17800	+2.890%	118,113	+12,821.348%
2024-02-21	0.1730	0.1730	0.1730	0.17300	-2.398%	83,164	+13,194.798%
2024-02-20	0.1750	0.1795	0.1750	0.17725	+0.283%	34,346	+12,876.023%
2024-02-19	0.1735	0.1735	0.1735	0.17675	-1.806%	88,741	+12,912.730%
2024-02-16	0.1700	0.1800	0.1700	0.18000	+4.046%	346,242	+12,677.778%
2024-02-15	0.1795	0.1795	0.1675	0.17300	+1.915%	119,602	+13,194.798%
2024-02-14	0.1705	0.1705	0.1700	0.16975	+0.892%	81,884	+13,449.337%
2024-02-13	0.1710	0.1710	0.1700	0.16825	-0.444%	100,502	+13,570.134%
2024-02-12	0.1700	0.1720	0.1690	0.16900	-5.056%	585,106	+13,509.467%
2024-02-08	0.1700	0.1780	0.1700	0.17800	+2.152%	118,399	+12,821.348%
2024-02-07	0.1685	0.1685	0.1685	0.17425	+3.412%	18,904	+13,099.426%
2024-02-06	0.1685	0.1685	0.1685	0.16850	0.000%	11,232	+13,549.852%
2024-02-05	0.1700	0.1750	0.1685	0.16850	-5.866%	116,335	+13,549.852%
2024-02-02	0.1685	0.1790	0.1685	0.17900	-0.279%	18,292	+12,749.162%
2024-02-01	0.1800	0.1800	0.1795	0.17950	0.000%	19,128	+12,713.370%
2024-01-31	0.1690	0.1795	0.1690	0.17950	+3.458%	118,190	+12,713.370%
2024-01-26	0.1650	0.1655	0.1650	0.17350	-0.715%	48,178	+13,156.484%
2024-01-25	0.1700	0.1700	0.1700	0.17475	-2.782%	43,645	+13,061.660%
2024-01-24	0.1705	0.1795	0.1700	0.17975	+0.139%	172,828	+12,695.549%
2024-01-23	0.1705	0.1795	0.1705	0.17950	-1.644%	67,807	+12,713.370%
2024-01-22	0.1825	0.1825	0.1825	0.18250	+4.885%	31,393	+12,502.740%
2024-01-19	0.1745	0.1745	0.1740	0.17400	-1.136%	143,759	+13,118.391%
2024-01-18	0.1795	0.1795	0.1745	0.17600	-1.950%	481,412	+12,968.182%
2024-01-17	0.1795	0.1795	0.1795	0.17950	+0.560%	77,644	+12,713.370%
2024-01-16	0.1800	0.1800	0.1785	0.17850	-0.833%	64,538	+12,785.154%
2024-01-15	0.1795	0.1800	0.1680	0.18000	+7.143%	33,284	+12,677.778%
2024-01-12	0.1680	0.1680	0.1680	0.16800	-4.274%	60,598	+13,590.476%
2024-01-11	0.1800	0.1800	0.1800	0.17550	-2.228%	17,219	+13,005.413%
2024-01-10	0.1765	0.1795	0.1765	0.17950	-2.710%	10,978	+12,713.370%
2024-01-09	0.1715	0.1845	0.1715	0.18450	+4.533%	62,799	+12,366.125%
2024-01-08	0.1900	0.1900	0.1735	0.17650	-6.860%	97,957	+12,931.161%
2024-01-05	0.1900	0.1900	0.1760	0.18950	0.000%	145,920	+12,037.203%
2024-01-04	0.1850	0.1895	0.1850	0.18950	+2.432%	7,149	+12,037.203%
2024-01-03	0.1800	0.1850	0.1800	0.18500	+19.355%	53,515	+12,332.432%
2023-12-29	0.1550	0.1550	0.1550	0.15500	-11.175%	8,750	+14,738.710%
2023-12-28	0.1800	0.1800	0.1745	0.17450	+2.047%	53,534	+13,080.516%
2023-12-27	0.1605	0.1800	0.1505	0.17100	-5.000%	41,164	+13,350.292%
2023-12-22	0.1800	0.1800	0.1800	0.18000	+2.710%	17,280	+12,677.778%
2023-12-21	0.1575	0.1710	0.1575	0.17525	+0.430%	105,437	+13,024.108%
2023-12-20	0.1780	0.1780	0.1745	0.17450	+2.647%	204,177	+13,080.516%
2023-12-19	0.1800	0.1800	0.1660	0.17000	-5.556%	215,022	+13,429.412%
2023-12-18	0.1800	0.1800	0.1800	0.18000	+0.279%	36,169	+12,677.778%
2023-12-15	0.1800	0.1800	0.1795	0.17950	0.000%	20,183	+12,713.370%
2023-12-14	0.1800	0.1800	0.1700	0.17950	+0.279%	34,331	+12,713.370%
2023-12-13	0.1800	0.1800	0.1785	0.17900	+0.562%	17,411	+12,749.162%
2023-12-12	0.1800	0.1800	0.1675	0.17800	-1.111%	282,950	+12,821.348%
2023-12-11	0.1795	0.1800	0.1795	0.18000	+0.840%	85,937	+12,677.778%
2023-12-08	0.1900	0.1900	0.1785	0.17850	-5.805%	58,860	+12,785.154%
2023-12-07	0.1900	0.1900	0.1895	0.18950	-0.263%	58,159	+12,037.203%
2023-12-06	0.1855	0.1900	0.1690	0.19000	+7.345%	36,725	+12,005.263%
2023-12-05	0.1800	0.1800	0.1680	0.17700	-1.393%	135,510	+12,894.350%
2023-12-04	0.1750	0.1795	0.1670	0.17950	+3.458%	236,684	+12,713.370%
2023-12-01	0.1700	0.1745	0.1695	0.17350	+2.059%	226,030	+13,156.484%
2023-11-30	0.1700	0.1700	0.1700	0.17000	-1.163%	66,458	+13,429.412%
2023-11-28	0.1550	0.1645	0.1550	0.17200	+0.585%	72,137	+13,272.093%
2023-11-27	0.1675	0.1675	0.1675	0.17100	-2.564%	74,279	+13,350.292%
2023-11-24	0.1750	0.1845	0.1750	0.17550	-0.987%	125,563	+13,005.413%
2023-11-23	0.1750	0.1750	0.1750	0.17725	+1.286%	591,606	+12,876.023%
2023-11-22	0.1800	0.1800	0.1750	0.17500	+0.287%	54,196	+13,042.857%
2023-11-21	0.1755	0.1755	0.1745	0.17450	-2.921%	104,010	+13,080.516%
2023-11-20	0.1750	0.1855	0.1750	0.17975	-5.395%	59,056	+12,695.549%
2023-11-16	0.1890	0.1900	0.1755	0.19000	+5.556%	13,366	+12,005.263%
2023-11-15	0.1750	0.1800	0.1750	0.18000	+0.139%	11,638	+12,677.778%
2023-11-14	0.1750	0.1750	0.1750	0.17975	+4.506%	55,460	+12,695.549%
2023-11-13	0.1725	0.1730	0.1705	0.17200	-4.444%	149,313	+13,272.093%
2023-11-10	0.1800	0.1800	0.1800	0.18000	-5.263%	111,305	+12,677.778%
2023-11-09	0.1895	0.1900	0.1800	0.19000	0.000%	91,372	+12,005.263%
2023-11-08	0.1900	0.1900	0.1900	0.19000	+5.556%	16,227	+12,005.263%
2023-11-07	0.1900	0.1900	0.1750	0.18000	-5.263%	302,138	+12,677.778%
2023-11-06	0.1900	0.1900	0.1900	0.19000	0.000%	212,811	+12,005.263%
2023-11-03	0.1930	0.1930	0.1785	0.19000	+2.703%	146,831	+12,005.263%
2023-11-02	0.1770	0.1770	0.1750	0.18500	+2.210%	322,124	+12,332.432%
2023-11-01	0.1810	0.1820	0.1765	0.18100	-4.485%	260,716	+12,607.182%
2023-10-31	0.1900	0.1900	0.1755	0.18950	-1.813%	16,452	+12,037.203%
2023-10-27	0.1950	0.1950	0.1930	0.19300	+1.847%	381,177	+11,817.098%
2023-10-26	0.1900	0.1900	0.1895	0.18950	-1.813%	35,611	+12,037.203%
2023-10-25	0.1935	0.1935	0.1845	0.19300	+1.579%	107,754	+11,817.098%
2023-10-24	0.1750	0.1900	0.1750	0.19000	+0.930%	39,650	+12,005.263%
2023-10-23	0.1835	0.1835	0.1830	0.18825	-2.713%	38,879	+12,117.795%
2023-10-20	0.1935	0.1935	0.1935	0.19350	-0.769%	23,147	+11,786.305%
2023-10-19	0.1950	0.1950	0.1950	0.19500	+2.632%	16,601	+11,694.872%
2023-10-18	0.1930	0.1930	0.1805	0.19000	-1.299%	33,896	+12,005.263%
2023-10-17	0.1945	0.1945	0.1900	0.19250	+0.260%	233,084	+11,848.052%
2023-10-16	0.1970	0.1970	0.1900	0.19200	-4.596%	77,616	+11,879.167%
2023-10-13	0.1855	0.1855	0.1855	0.20125	+1.770%	198,698	+11,328.571%
2023-10-12	0.2040	0.2040	0.1875	0.19775	-1.125%	773,886	+11,530.847%
2023-10-11	0.1950	0.2000	0.1900	0.20000	-1.235%	241,003	+11,400.000%
2023-10-10	0.1970	0.2090	0.1920	0.20250	+1.504%	182,406	+11,258.025%
2023-10-09	0.1950	0.1950	0.1950	0.19950	+2.308%	358,617	+11,428.822%
2023-10-06	0.1950	0.1950	0.1950	0.19500	-1.515%	84,778	+11,694.872%
2023-10-05	0.1925	0.1925	0.1920	0.19800	-0.876%	97,917	+11,516.162%
2023-10-04	0.2150	0.2150	0.2150	0.19975	-0.125%	1,873	+11,414.393%
2023-10-03	0.2050	0.2100	0.2000	0.20000	-4.762%	1,016,416	+11,400.000%
2023-10-02	0.2060	0.2060	0.2060	0.21000	+2.439%	19,218	+10,852.381%
2023-09-29	0.2050	0.2050	0.2050	0.20500	-0.485%	63,936	+11,119.512%
2023-09-28	0.2060	0.2060	0.2060	0.20600	-2.370%	37,252	+11,065.049%
2023-09-26	0.2110	0.2110	0.2110	0.21100	-0.706%	51,764	+10,800.474%
2023-09-25	0.2110	0.2180	0.2100	0.21250	-0.701%	279,393	+10,723.529%
2023-09-22	0.2100	0.2140	0.2080	0.21400	+0.943%	420,281	+10,647.664%
2023-09-21	0.2080	0.2150	0.2080	0.21200	+0.236%	49,281	+10,749.057%
2023-09-20	0.2080	0.2080	0.2080	0.21150	0.000%	96,817	+10,774.704%
2023-09-19	0.2080	0.2080	0.2080	0.21150	+2.670%	47,636	+10,774.704%
2023-09-18	0.2100	0.2100	0.2060	0.20600	-1.905%	495,075	+11,065.049%
2023-09-15	0.2100	0.2100	0.2060	0.21000	-4.328%	213,264	+10,852.381%
2023-09-13	0.2110	0.2110	0.2100	0.21950	+4.524%	35,560	+10,378.360%
2023-09-12	0.2100	0.2100	0.2100	0.21000	-4.977%	8,201	+10,852.381%
2023-09-11	0.2180	0.2180	0.2150	0.22100	+1.376%	49,615	+10,307.240%
2023-09-08	0.2200	0.2200	0.2170	0.21800	-4.386%	136,512	+10,450.459%
2023-09-07	0.2230	0.2290	0.2170	0.22800	+5.069%	249,070	+9,987.719%
2023-09-06	0.2100	0.2100	0.2100	0.21700	0.000%	3,631	+10,499.078%
2023-09-05	0.2100	0.2100	0.2100	0.21700	0.000%	100,247	+10,499.078%
2023-09-04	0.2200	0.2200	0.2200	0.21700	-3.556%	35,129	+10,499.078%
2023-09-01	0.2100	0.2250	0.2100	0.22500	+5.140%	24,895	+10,122.222%
2023-08-31	0.2100	0.2100	0.2100	0.21400	+0.234%	70,955	+10,647.664%
2023-08-30	0.2190	0.2190	0.2180	0.21350	-0.234%	122,628	+10,672.834%
2023-08-29	0.2150	0.2150	0.2110	0.21400	+1.422%	262,253	+10,647.664%
2023-08-25	0.2110	0.2110	0.2110	0.21100	-2.315%	20,300	+10,800.474%
2023-08-24	0.2160	0.2160	0.2160	0.21600	+1.171%	134,670	+10,548.148%
2023-08-22	0.2100	0.2100	0.2100	0.21350	-1.157%	145,432	+10,672.834%
2023-08-17	0.2200	0.2220	0.2130	0.21600	-4.213%	80,239	+10,548.148%
2023-08-16	0.2260	0.2260	0.2220	0.22550	-2.169%	194,758	+10,099.557%
2023-08-15	0.2230	0.2230	0.2200	0.23050	-3.151%	76,609	+9,878.308%
2023-08-11	0.2390	0.2390	0.2280	0.23800	+2.586%	88,038	+9,563.866%
2023-08-10	0.2320	0.2320	0.2320	0.23200	+0.433%	43,954	+9,813.793%
2023-08-09	0.2300	0.2300	0.2280	0.23100	+0.435%	249,663	+9,856.710%
2023-08-08	0.2230	0.2300	0.2200	0.23000	-1.288%	137,524	+9,900.000%
2023-08-07	0.2230	0.2330	0.2230	0.23300	+1.304%	1,428,796	+9,771.245%
2023-08-04	0.2300	0.2300	0.2300	0.23000	+1.545%	121,737	+9,900.000%
2023-08-03	0.2240	0.2250	0.2230	0.22650	-2.160%	95,233	+10,054.525%
2023-08-02	0.2250	0.2250	0.2220	0.23150	+4.279%	1,215,862	+9,835.205%
2023-08-01	0.2250	0.2440	0.2220	0.22200	-3.478%	58,334	+10,260.360%
2023-07-31	0.2300	0.2370	0.2250	0.23000	-4.167%	193,019	+9,900.000%
2023-07-27	0.2380	0.2400	0.2380	0.24000	+3.896%	370,616	+9,483.333%
2023-07-26	0.2260	0.2380	0.2260	0.23100	+0.435%	1,882,379	+9,856.710%
2023-07-25	0.2300	0.2370	0.2280	0.23000	-1.288%	2,458,255	+9,900.000%
2023-07-24	0.2340	0.2340	0.2330	0.23300	-1.688%	106,696	+9,771.245%
2023-07-21	0.2440	0.2440	0.2440	0.23700	-1.660%	836,526	+9,604.641%
2023-07-20	0.2430	0.2430	0.2410	0.24100	-2.823%	604,467	+9,443.568%
2023-07-18	0.2350	0.2490	0.2300	0.24800	+5.532%	171,666	+9,174.194%
2023-07-17	0.2490	0.2490	0.2350	0.23500	-0.424%	434,450	+9,687.234%
2023-07-14	0.2350	0.2360	0.2300	0.23600	-1.667%	1,861,699	+9,645.763%
2023-07-13	0.2310	0.2400	0.2300	0.24000	+1.053%	1,844,715	+9,483.333%
2023-07-12	0.2330	0.2330	0.2330	0.23750	-4.618%	853,881	+9,584.211%
2023-07-11	0.2370	0.2490	0.2320	0.24900	+8.026%	1,411,148	+9,136.948%
2023-07-10	0.2240	0.2240	0.2240	0.23050	0.000%	42,170	+9,878.308%
2023-07-07	0.2240	0.2240	0.2240	0.23050	-0.432%	33,405	+9,878.308%
2023-07-06	0.2200	0.2300	0.2200	0.23150	+4.751%	769,802	+9,835.205%
2023-07-05	0.2300	0.2300	0.2120	0.22100	-3.493%	443,311	+10,307.240%
2023-07-04	0.2310	0.2350	0.2270	0.22900	-1.293%	403,630	+9,943.668%
2023-07-03	0.2390	0.2390	0.2320	0.23200	-0.642%	47,970	+9,813.793%
2023-06-30	0.2320	0.2370	0.2320	0.23350	+0.647%	985,508	+9,750.107%
2023-06-29	0.2320	0.2320	0.2320	0.23200	0.000%	829,911	+9,813.793%
2023-06-28	0.2320	0.2320	0.2320	0.23200	+0.433%	631,363	+9,813.793%
2023-06-27	0.2360	0.2540	0.2310	0.23100	-3.950%	580,756	+9,856.710%
2023-06-26	0.2360	0.2370	0.2360	0.24050	-0.620%	162,045	+9,463.410%
2023-06-23	0.2410	0.2420	0.2380	0.24200	0.000%	128,140	+9,404.132%
2023-06-22	0.2400	0.2400	0.2400	0.24200	+1.681%	360,222	+9,404.132%
2023-06-21	0.2410	0.2430	0.2360	0.23800	+0.422%	414,768	+9,563.866%
2023-06-20	0.2390	0.2390	0.2390	0.23700	-0.211%	111,713	+9,604.641%
2023-06-19	0.2330	0.2410	0.2330	0.23750	-1.452%	179,256	+9,584.211%
2023-06-16	0.2370	0.2410	0.2330	0.24100	+1.688%	346,305	+9,443.568%
2023-06-15	0.2390	0.2410	0.2330	0.23700	-2.268%	497,167	+9,604.641%
2023-06-14	0.2390	0.2390	0.2370	0.24250	+1.042%	216,669	+9,384.536%
2023-06-13	0.2320	0.2430	0.2320	0.24000	+0.840%	380,613	+9,483.333%
2023-06-12	0.2400	0.2410	0.2300	0.23800	-4.032%	1,335,556	+9,563.866%
2023-06-09	0.2410	0.2480	0.2410	0.24800	-0.998%	57,484	+9,174.194%
2023-06-08	0.2450	0.2450	0.2410	0.25050	+2.245%	141,756	+9,081.637%
2023-06-07	0.2510	0.2510	0.2450	0.24500	-1.210%	88,244	+9,287.755%
2023-06-06	0.2680	0.2680	0.2270	0.24800	-9.818%	2,154,294	+9,174.194%
2023-06-05	0.2800	0.2900	0.2650	0.27500	-1.786%	241,274	+8,263.636%
2023-06-02	0.2800	0.2800	0.2800	0.28000	0.000%	25,595	+8,114.286%
2023-06-01	0.2800	0.2800	0.2800	0.28000	0.000%	31,950	+8,114.286%
2023-05-31	0.2800	0.2800	0.2800	0.28000	0.000%	206,445	+8,114.286%
2023-05-30	0.2800	0.2800	0.2700	0.28000	+3.704%	76,029	+8,114.286%
2023-05-26	0.2630	0.2700	0.2630	0.27000	0.000%	161,488	+8,418.519%
2023-05-25	0.2800	0.2800	0.2560	0.27000	-1.460%	97,230	+8,418.519%
2023-05-24	0.2700	0.2800	0.2700	0.27400	+3.008%	334,058	+8,294.161%
2023-05-23	0.2700	0.2700	0.2580	0.26600	-1.481%	287,300	+8,546.617%
2023-05-22	0.2500	0.2700	0.2500	0.27000	+3.846%	69,089	+8,418.519%
2023-05-19	0.2600	0.2600	0.2600	0.26000	-3.346%	29,654	+8,746.154%
2023-05-18	0.2580	0.2690	0.2560	0.26900	+3.462%	377,866	+8,450.186%
2023-05-17	0.2550	0.2600	0.2550	0.26000	+0.193%	140,753	+8,746.154%
2023-05-16	0.2540	0.2540	0.2540	0.25950	-3.889%	54,112	+8,763.198%
2023-05-15	0.2600	0.2700	0.2600	0.27000	-1.996%	84,676	+8,418.519%
2023-05-11	0.2730	0.2730	0.2730	0.27550	+0.916%	205,576	+8,248.457%
2023-05-10	0.2790	0.2790	0.2730	0.27300	-2.500%	43,109	+8,324.908%
2023-05-09	0.2700	0.2800	0.2700	0.28000	0.000%	42,543	+8,114.286%
2023-05-05	0.2650	0.2800	0.2650	0.28000	+1.818%	68,122	+8,114.286%
2023-05-04	0.2700	0.2750	0.2650	0.27500	+1.852%	70,343	+8,263.636%
2023-05-03	0.2600	0.2700	0.2600	0.27000	-1.818%	77,215	+8,418.519%
2023-05-02	0.2790	0.2790	0.2680	0.27500	-5.172%	111,562	+8,263.636%
2023-04-28	0.2700	0.2900	0.2700	0.29000	+3.571%	33,706	+7,831.034%
2023-04-27	0.2890	0.2890	0.2800	0.28000	-0.356%	38,401	+8,114.286%
2023-04-26	0.2700	0.2810	0.2700	0.28100	+4.074%	209,095	+8,085.053%
2023-04-25	0.2700	0.2700	0.2610	0.27000	-3.226%	159,312	+8,418.519%
2023-04-24	0.2740	0.2790	0.2710	0.27900	+4.887%	214,978	+8,143.728%
2023-04-21	0.2600	0.2690	0.2560	0.26600	+1.916%	220,796	+8,546.617%
2023-04-20	0.2510	0.2510	0.2510	0.26100	-0.382%	50,072	+8,712.261%
2023-04-19	0.2440	0.2680	0.2440	0.26200	+2.344%	170,354	+8,678.626%
2023-04-18	0.2500	0.2590	0.2500	0.25600	-2.290%	23,165,563	+8,884.375%
2023-04-17	0.2600	0.2600	0.2500	0.26200	+0.769%	230,937	+8,678.626%
2023-04-14	0.2700	0.2700	0.2600	0.26000	-4.762%	425,616	+8,746.154%
2023-04-13	0.2710	0.2960	0.2710	0.27300	-3.873%	149,087	+8,324.908%
2023-04-12	0.2760	0.2840	0.2710	0.28400	+1.429%	341,744	+7,998.592%
2023-04-11	0.2800	0.2800	0.2800	0.28000	0.000%	35,566	+8,114.286%
2023-04-06	0.2840	0.2840	0.2800	0.28000	+1.818%	77,118	+8,114.286%
2023-04-05	0.2710	0.2750	0.2700	0.27500	+1.852%	376,439	+8,263.636%
2023-04-04	0.2830	0.2830	0.2700	0.27000	-2.878%	214,517	+8,418.519%
2023-04-03	0.2990	0.2990	0.2700	0.27800	-2.371%	387,548	+8,173.381%
2023-03-31	0.2825	0.2995	0.2800	0.28475	+0.796%	72,459	+7,977.261%
2023-03-30	0.2800	0.2905	0.2800	0.28250	+0.177%	110,585	+8,041.593%
2023-03-29	0.2820	0.2995	0.2820	0.28200	+2.545%	722,285	+8,056.028%
2023-03-28	0.2860	0.2995	0.2750	0.27500	-5.172%	1,007,643	+8,263.636%
2023-03-27	0.3005	0.3095	0.2900	0.29000	-6.452%	94,967	+7,831.034%
2023-03-24	0.3095	0.3100	0.3000	0.31000	-0.161%	104,086	+7,319.355%
2023-03-23	0.3000	0.3195	0.3000	0.31050	+1.803%	100,611	+7,307.407%
2023-03-22	0.3000	0.3180	0.3000	0.30500	+1.667%	553,948	+7,440.984%
2023-03-21	0.3105	0.3105	0.3000	0.30000	-5.512%	381,425	+7,566.667%
2023-03-20	0.3200	0.3200	0.2990	0.31750	-3.201%	117,720	+7,144.094%
2023-03-17	0.3255	0.3395	0.3200	0.32800	-3.529%	852,126	+6,912.195%
2023-03-16	0.3260	0.3400	0.3250	0.34000	+4.938%	390,734	+6,664.706%
2023-03-15	0.3385	0.3400	0.3240	0.32400	-3.139%	710,280	+6,998.765%
2023-03-14	0.3205	0.3300	0.3205	0.33450	+4.531%	283,871	+6,775.934%
2023-03-13	0.3295	0.3300	0.3200	0.32000	-0.621%	313,046	+7,087.500%
2023-03-10	0.3185	0.3220	0.3130	0.32200	-1.529%	23,523,230	+7,042.857%
2023-03-09	0.3245	0.3270	0.3165	0.32700	+5.484%	1,011,841	+6,933.639%
2023-03-08	0.3305	0.3305	0.3100	0.31000	-6.061%	567,081	+7,319.355%
2023-03-07	0.3500	0.3515	0.3300	0.33000	-7.042%	827,990	+6,869.697%
2023-03-06	0.3550	0.3570	0.3500	0.35500	-1.389%	525,971	+6,378.873%
2023-03-03	0.3580	0.3600	0.3580	0.36000	0.000%	103,752	+6,288.889%
2023-03-02	0.3600	0.3600	0.3600	0.36000	+0.139%	62,579	+6,288.889%
2023-03-01	0.3500	0.3630	0.3500	0.35950	-0.139%	457,022	+6,297.775%
2023-02-28	0.3695	0.3695	0.3570	0.36000	-2.174%	450,277	+6,288.889%
2023-02-27	0.3575	0.3680	0.3575	0.36800	-0.541%	42,678	+6,150.000%
2023-02-24	0.3540	0.3700	0.3540	0.37000	+2.778%	303,941	+6,116.216%
2023-02-23	0.3695	0.3695	0.3540	0.36000	-0.826%	357,516	+6,288.889%
2023-02-22	0.3570	0.3630	0.3540	0.36300	+1.114%	261,541	+6,236.088%
2023-02-21	0.3620	0.3620	0.3590	0.35900	-1.102%	139,498	+6,306.685%
2023-02-20	0.3595	0.3630	0.3595	0.36300	-0.752%	142,231	+6,236.088%
2023-02-17	0.3615	0.3615	0.3615	0.36575	+1.036%	154,292	+6,188.448%
2023-02-16	0.3595	0.3620	0.3555	0.36200	+1.401%	138,668	+6,253.591%
2023-02-15	0.3605	0.3605	0.3570	0.35700	-2.459%	95,573	+6,342.577%
2023-02-14	0.3780	0.3780	0.3660	0.36600	-1.081%	298,961	+6,184.153%
2023-02-13	0.3800	0.3800	0.3645	0.37000	-3.646%	1,170,580	+6,116.216%
2023-02-10	0.3900	0.3900	0.3840	0.38400	-3.153%	250,596	+5,889.583%
2023-02-09	0.4005	0.4020	0.3965	0.39650	-1.122%	313,374	+5,700.757%
2023-02-08	0.4300	0.4300	0.4005	0.40100	-2.433%	435,904	+5,635.661%
2023-02-07	0.4165	0.4300	0.4110	0.41100	-3.747%	1,242,444	+5,496.107%
2023-02-06	0.4100	0.4300	0.4005	0.42700	+3.140%	1,618,014	+5,286.417%
2023-02-03	0.4100	0.4140	0.3900	0.41400	+3.500%	1,486,851	+5,455.556%
2023-02-02	0.3900	0.4060	0.3805	0.40000	+2.564%	3,024,193	+5,650.000%
2023-02-01	0.3675	0.3950	0.3675	0.39000	+6.849%	1,682,797	+5,797.436%
2023-01-31	0.3650	0.3650	0.3550	0.36500	+1.389%	1,263,626	+6,201.370%
2023-01-30	0.3200	0.3700	0.3200	0.36000	+12.500%	1,174,051	+6,288.889%
2023-01-27	0.3120	0.3200	0.3120	0.32000	+5.263%	58,203,886	+7,087.500%
2023-01-26	0.3100	0.3120	0.3040	0.30400	-2.564%	671,271	+7,465.789%
2023-01-25	0.3120	0.3120	0.3120	0.31200	-2.347%	225,547	+7,271.795%
2023-01-24	0.3000	0.3200	0.3000	0.31950	-0.156%	427,953	+7,098.748%
2023-01-23	0.3100	0.3200	0.3025	0.32000	+5.611%	419,047	+7,087.500%
2023-01-20	0.3000	0.3030	0.3000	0.30300	+1.000%	4,160,612	+7,490.759%
2023-01-19	0.3050	0.3050	0.2905	0.30000	-0.249%	917,627	+7,566.667%
2023-01-18	0.3050	0.3050	0.2900	0.30075	-4.524%	8,845,470	+7,547.548%
2023-01-17	0.2900	0.3190	0.2900	0.31500	+8.621%	2,058,587	+7,201.587%
2023-01-16	0.2700	0.2900	0.2700	0.29000	+7.407%	1,472,240	+7,831.034%
2023-01-13	0.2600	0.2700	0.2600	0.27000	+1.887%	624,686	+8,418.519%
2023-01-12	0.2560	0.2650	0.2500	0.26500	-1.119%	5,142,572	+8,579.245%
2023-01-11	0.2680	0.2680	0.2630	0.26800	-0.557%	488,844	+8,482.090%
2023-01-10	0.2660	0.2740	0.2660	0.26950	-0.185%	560,401	+8,434.323%
2023-01-09	0.2480	0.2800	0.2475	0.27000	+5.882%	1,611,168	+8,418.519%
2023-01-05	0.2550	0.2550	0.2550	0.25500	0.000%	43,048	+8,919.608%
2023-01-04	0.2550	0.2550	0.2550	0.25500	0.000%	24,939	+8,919.608%
2023-01-03	0.2455	0.2550	0.2455	0.25500	+2.000%	117,295	+8,919.608%
2022-12-30	0.2490	0.2595	0.2490	0.25000	+0.402%	187,151	+9,100.000%
2022-12-29	0.2495	0.2495	0.2490	0.24900	-0.400%	68,775	+9,136.948%
2022-12-28	0.2500	0.2500	0.2300	0.25000	-1.186%	155,323	+9,100.000%
2022-12-23	0.2530	0.2530	0.2530	0.25300	+0.797%	57,814	+8,990.909%
2022-12-21	0.2440	0.2510	0.2440	0.25100	+0.400%	246,655	+9,063.347%
2022-12-20	0.2475	0.2520	0.2460	0.25000	-3.846%	636,238	+9,100.000%
2022-12-19	0.2655	0.2655	0.2500	0.26000	-1.141%	247,446	+8,746.154%
2022-12-16	0.2630	0.2630	0.2630	0.26300	-0.942%	21,798	+8,645.247%
2022-12-15	0.2690	0.2690	0.2625	0.26550	-5.179%	43,963	+8,562.900%
2022-12-13	0.2800	0.2800	0.2800	0.28000	+5.461%	20,176	+8,114.286%
2022-12-12	0.2600	0.2700	0.2600	0.26550	-2.210%	395,994	+8,562.900%
2022-12-09	0.2705	0.2800	0.2700	0.27150	-5.565%	207,881	+8,371.455%
2022-12-08	0.2815	0.2900	0.2780	0.28750	-1.709%	332,755	+7,900.000%
2022-12-07	0.2700	0.2925	0.2655	0.29250	+12.500%	667,341	+7,763.248%
2022-12-06	0.2560	0.2600	0.2550	0.26000	+1.961%	208,077	+8,746.154%
2022-12-05	0.2505	0.2600	0.2505	0.25500	+0.990%	23,936	+8,919.608%
2022-12-02	0.2500	0.2550	0.2500	0.25250	+6.316%	869,799	+9,008.911%
2022-12-01	0.2395	0.2450	0.2395	0.23750	-1.042%	5,160,615	+9,584.211%
2022-11-30	0.2400	0.2400	0.2400	0.24000	+4.009%	106,191	+9,483.333%
2022-11-28	0.2330	0.2400	0.2300	0.23075	-3.046%	164,205	+9,867.497%

.dark-mode .Lk6mCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lk6mCv{ color: #333333; background-color: white; border: 2px solid #333333; }BWNGBROWN (N) GROUP PLCstock LSE

BWNG
BROWN (N) GROUP PLC
stock LSE