Brooks Macdonald Group

(BRK)
Sector: Investment Banking and Brokerage Services
1,650.00p
-90.00p -5.17
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,675.00p 1,735.00p 1,650.00p 1,650.00p 12,910
07/11/2024 1,705.00p 1,750.00p 1,685.00p 1,740.00p 29,201
06/11/2024 1,705.00p 1,775.00p 1,700.00p 1,700.00p 40,854
05/11/2024 1,705.00p 1,770.00p 1,705.00p 1,705.00p 3,924
04/11/2024 1,825.00p 1,825.00p 1,700.00p 1,700.00p 4,830
01/11/2024 1,705.00p 1,810.00p 1,680.00p 1,810.00p 14,069
31/10/2024 1,845.00p 1,850.00p 1,680.00p 1,680.00p 9,848
30/10/2024 1,685.00p 1,845.00p 1,597.60p 1,585.00p 82,565
29/10/2024 1,605.00p 1,630.00p 1,565.00p 1,585.00p 24,024
28/10/2024 1,630.00p 1,730.00p 1,552.60p 1,585.00p 24,421
25/10/2024 1,670.00p 1,730.00p 1,620.00p 1,670.00p 14,732
24/10/2024 1,695.00p 1,800.00p 1,670.00p 1,670.00p 13,315
23/10/2024 1,700.00p 1,733.00p 1,688.85p 1,690.00p 12,550
22/10/2024 1,800.00p 1,800.00p 1,700.00p 1,700.00p 15,093
21/10/2024 1,795.00p 1,810.00p 1,730.00p 1,750.00p 24,233
18/10/2024 1,800.00p 1,800.00p 1,743.72p 1,750.00p 7,552
17/10/2024 1,750.00p 1,786.00p 1,750.00p 1,750.00p 4,051
16/10/2024 1,755.00p 1,848.60p 1,750.00p 1,800.00p 12,364
15/10/2024 1,740.00p 1,795.00p 1,700.00p 1,740.00p 21,427
14/10/2024 1,755.00p 1,789.95p 1,700.00p 1,740.00p 11,758
11/10/2024 1,805.00p 1,810.00p 1,771.00p 1,780.00p 12,913
10/10/2024 1,755.00p 1,806.00p 1,715.00p 1,800.00p 12,556
09/10/2024 1,800.00p 1,857.50p 1,772.50p 1,810.00p 9,217
08/10/2024 1,850.00p 1,920.00p 1,820.00p 1,850.00p 7,085
07/10/2024 1,815.00p 1,887.76p 1,815.00p 1,860.00p 6,879
04/10/2024 1,950.00p 1,950.00p 1,820.00p 1,870.00p 6,624
03/10/2024 1,885.00p 1,935.70p 1,885.00p 1,885.00p 24,794
02/10/2024 1,930.00p 1,930.00p 1,873.00p 1,930.00p 2,677
01/10/2024 1,920.00p 1,930.00p 1,867.50p 1,900.00p 3,202
30/09/2024 1,890.00p 1,947.00p 1,810.00p 1,900.00p 33,216
27/09/2024 1,925.00p 1,931.20p 1,885.00p 1,910.00p 13,239
26/09/2024 1,860.00p 1,970.00p 1,850.00p 1,970.00p 9,742
25/09/2024 1,800.00p 1,910.00p 1,790.00p 1,905.00p 98,389
24/09/2024 1,810.00p 1,840.50p 1,810.00p 1,810.00p 8,460
23/09/2024 1,755.00p 1,850.00p 1,755.00p 1,800.00p 12,353
20/09/2024 1,895.00p 1,895.00p 1,790.00p 1,800.00p 18,614
19/09/2024 1,895.00p 1,895.00p 1,780.00p 1,780.00p 6,591
18/09/2024 1,870.00p 1,870.00p 1,820.00p 1,840.00p 21,214
17/09/2024 1,840.00p 1,859.95p 1,820.00p 1,830.00p 8,723
16/09/2024 1,945.00p 1,945.00p 1,820.00p 1,860.00p 5,388
13/09/2024 1,880.00p 1,892.19p 1,850.00p 1,855.00p 6,504
12/09/2024 1,900.00p 1,900.00p 1,850.00p 1,895.00p 16,867
11/09/2024 1,840.00p 1,895.00p 1,835.00p 1,895.00p 2,664
10/09/2024 1,860.00p 1,950.00p 1,840.00p 1,850.00p 5,549
09/09/2024 1,800.00p 1,945.00p 1,800.00p 1,850.00p 2,513
06/09/2024 1,925.00p 2,008.98p 1,850.00p 1,890.00p 38,386
05/09/2024 1,965.00p 2,000.00p 1,915.00p 1,950.00p 22,444
04/09/2024 1,980.00p 2,017.50p 1,925.00p 2,000.00p 3,277
03/09/2024 2,000.00p 2,024.29p 1,980.00p 1,980.00p 2,937
02/09/2024 2,040.00p 2,040.00p 1,935.00p 1,975.00p 4,879
30/08/2024 1,975.00p 2,019.75p 1,955.50p 1,975.00p 2,272
29/08/2024 1,960.00p 2,000.00p 1,945.00p 2,000.00p 5,100
28/08/2024 1,985.00p 2,070.00p 1,923.60p 1,970.00p 8,990
27/08/2024 1,990.00p 2,080.00p 1,955.00p 2,080.00p 22,236
26/08/2024 2,030.00p 2,030.00p 2,000.00p 2,030.00p 82,218
23/08/2024 2,030.00p 2,030.00p 2,000.00p 2,030.00p 82,218
22/08/2024 2,030.00p 2,030.00p 2,000.00p 2,030.00p 82,218
21/08/2024 2,040.00p 2,042.00p 1,975.00p 2,040.00p 2,177
20/08/2024 2,030.00p 2,080.00p 1,981.72p 2,030.00p 4,863
19/08/2024 2,070.00p 2,070.00p 1,935.00p 2,010.00p 4,361
16/08/2024 2,040.00p 2,080.00p 1,935.00p 2,020.00p 21,965
15/08/2024 2,050.00p 2,061.58p 1,975.00p 2,050.00p 22,261
14/08/2024 1,960.00p 2,030.00p 1,960.00p 2,030.00p 25,178
13/08/2024 1,960.00p 2,020.00p 1,945.00p 2,000.00p 11,997
12/08/2024 2,070.00p 2,070.00p 1,979.00p 2,000.00p 9,493
09/08/2024 1,950.00p 2,060.00p 1,950.00p 2,000.00p 7,681
08/08/2024 1,940.00p 2,025.00p 1,940.00p 2,000.00p 7,864
07/08/2024 2,000.00p 2,000.00p 1,943.00p 1,980.00p 11,188
06/08/2024 1,970.00p 2,020.00p 1,935.00p 2,010.00p 6,399
05/08/2024 1,950.00p 2,020.00p 1,934.00p 1,935.00p 5,673
02/08/2024 2,040.00p 2,040.00p 1,955.00p 2,010.00p 4,180
01/08/2024 1,970.00p 2,040.00p 1,970.00p 2,010.00p 2,689
31/07/2024 1,970.00p 2,023.40p 1,950.00p 1,950.00p 316,035
30/07/2024 2,050.00p 2,050.00p 2,016.03p 2,020.00p 10,834
29/07/2024 2,040.00p 2,040.00p 2,008.00p 2,020.00p 3,371
26/07/2024 2,040.00p 2,040.00p 1,989.16p 2,030.00p 108,710
25/07/2024 2,030.00p 2,040.59p 1,980.00p 2,030.00p 111,285
24/07/2024 2,010.00p 2,050.00p 1,977.96p 2,040.00p 10,198
23/07/2024 2,040.00p 2,040.00p 1,972.00p 2,020.00p 9,516
22/07/2024 1,940.00p 2,020.00p 1,940.00p 2,020.00p 14,663
19/07/2024 1,980.00p 2,040.00p 1,961.00p 2,000.00p 10,484
18/07/2024 1,930.00p 2,040.00p 1,930.00p 2,020.00p 18,881
17/07/2024 1,980.00p 2,050.00p 1,905.00p 2,020.00p 19,186
16/07/2024 2,040.00p 2,050.00p 1,900.00p 2,030.00p 10,538
15/07/2024 2,010.00p 2,050.00p 2,000.00p 2,050.00p 3,490
12/07/2024 2,000.00p 2,040.00p 2,000.00p 2,010.00p 12,516
11/07/2024 2,040.00p 2,040.00p 1,985.00p 2,020.00p 2,709
10/07/2024 1,950.00p 2,018.82p 1,950.00p 1,950.00p 4,077
09/07/2024 1,955.00p 2,030.00p 1,950.00p 1,950.00p 2,430
08/07/2024 1,955.00p 2,014.50p 1,950.00p 1,950.00p 9,056
05/07/2024 2,040.00p 2,040.00p 1,960.00p 1,960.00p 1,934
04/07/2024 1,950.00p 2,020.00p 1,950.00p 1,960.00p 10,629
03/07/2024 1,950.00p 2,010.25p 1,918.00p 1,960.00p 4,968
02/07/2024 1,955.00p 1,986.25p 1,920.55p 1,950.00p 9,472
01/07/2024 2,000.00p 2,050.00p 1,943.14p 1,950.00p 3,558
28/06/2024 1,990.00p 1,995.00p 1,920.00p 1,950.00p 122,696
27/06/2024 1,940.00p 1,991.11p 1,920.00p 1,950.00p 5,798
26/06/2024 1,905.00p 2,040.00p 1,905.00p 1,970.00p 2,670
25/06/2024 2,040.00p 2,040.00p 1,900.00p 2,000.00p 29,740
24/06/2024 1,905.00p 1,968.00p 1,905.00p 1,915.00p 26,346
21/06/2024 2,030.00p 2,030.00p 1,924.29p 1,950.00p 5,437
20/06/2024 1,950.00p 2,050.00p 1,925.00p 2,000.00p 379,580
19/06/2024 1,905.00p 2,018.00p 1,905.00p 1,950.00p 3,623
18/06/2024 1,905.00p 2,018.40p 1,905.00p 1,977.50p 4,180
17/06/2024 2,050.00p 1,993.20p 1,905.00p 1,952.50p 3,460
14/06/2024 2,050.00p 2,050.00p 1,940.00p 1,940.00p 317,039
13/06/2024 2,010.00p 2,036.80p 1,980.00p 1,980.00p 26,341
12/06/2024 2,010.00p 2,078.57p 2,000.00p 2,010.00p 2,392
11/06/2024 2,010.00p 2,100.00p 2,000.00p 2,040.00p 64,286
10/06/2024 2,010.00p 2,090.00p 2,010.00p 2,050.00p 27,713
07/06/2024 2,010.00p 2,078.57p 2,010.00p 2,040.00p 5,541
06/06/2024 2,000.00p 2,084.29p 2,000.00p 2,050.00p 8,203
05/06/2024 2,050.00p 2,089.32p 2,020.00p 2,050.00p 29,366
04/06/2024 2,060.00p 2,085.00p 2,050.00p 2,060.00p 7,563
03/06/2024 2,090.00p 2,090.00p 2,010.00p 2,050.00p 7,790
31/05/2024 2,060.00p 2,120.50p 2,020.00p 2,050.00p 3,953
30/05/2024 2,050.00p 2,140.00p 2,028.40p 2,070.00p 12,311
29/05/2024 2,050.00p 2,050.00p 2,010.50p 2,050.00p 4,093
28/05/2024 1,990.00p 2,050.00p 1,990.00p 2,050.00p 15,291
27/05/2024 2,040.00p 2,040.00p 1,988.00p 2,040.00p 799
24/05/2024 2,040.00p 2,040.00p 1,988.00p 2,040.00p 799
23/05/2024 2,020.00p 2,020.00p 1,950.00p 1,980.00p 11,773
22/05/2024 1,975.00p 2,005.60p 1,970.00p 1,990.00p 17,157
21/05/2024 1,975.00p 2,020.00p 1,975.00p 1,995.00p 25,808
20/05/2024 2,030.00p 2,050.00p 1,950.00p 1,950.00p 17,219
17/05/2024 2,020.00p 2,059.00p 1,986.50p 1,990.00p 7,449
16/05/2024 2,060.00p 2,095.00p 2,030.00p 2,030.00p 12,429
15/05/2024 2,040.00p 2,090.00p 1,970.00p 2,060.00p 2,745
14/05/2024 1,965.00p 2,055.00p 1,965.00p 2,030.00p 18,313
13/05/2024 2,040.00p 2,050.00p 1,975.00p 2,012.50p 89,234
10/05/2024 1,980.00p 2,014.00p 1,950.00p 1,950.00p 38,485