- Share Prices
Brooks Macdonald Group PLC (BRK)
1,695.00p+5.00 (+0.30%)19 Dec 2024, 15:53
Brooks Macdonald Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 18, 2024 | 1640.00p | 1690.00p | 1620.00p | 1690.00p | 9,305 |
Dec 17, 2024 | 1625.00p | 1645.00p | 1580.00p | 1645.00p | 2,703 |
Dec 16, 2024 | 1625.00p | 1630.00p | 1550.00p | 1630.00p | 7,196 |
Dec 13, 2024 | 1635.00p | 1635.00p | 1555.00p | 1605.00p | 6,419 |
Dec 12, 2024 | 1595.00p | 1640.00p | 1520.00p | 1580.00p | 11,117 |
Dec 11, 2024 | 1585.00p | 1585.00p | 1525.00p | 1555.00p | 7,255 |
Dec 10, 2024 | 1595.00p | 1595.00p | 1550.00p | 1550.00p | 5,557 |
Dec 9, 2024 | 1540.00p | 1595.00p | 1540.00p | 1585.00p | 7,662 |
Dec 6, 2024 | 1550.00p | 1565.30p | 1519.82p | 1535.00p | 11,201 |
Dec 5, 2024 | 1550.00p | 1621.11p | 1505.00p | 1585.00p | 23,328 |
Dec 4, 2024 | 1585.00p | 1600.00p | 1555.00p | 1585.00p | 3,316 |
Dec 3, 2024 | 1575.00p | 1626.13p | 1550.00p | 1560.00p | 8,722 |
Dec 2, 2024 | 1580.00p | 1628.00p | 1577.35p | 1620.00p | 1,051 |
Nov 29, 2024 | 1640.00p | 1640.00p | 1565.00p | 1620.00p | 6,678 |
Nov 28, 2024 | 1635.00p | 1644.75p | 1565.00p | 1570.00p | 14,480 |
Nov 27, 2024 | 1630.00p | 1700.00p | 1630.00p | 1630.00p | 25,215 |
Nov 26, 2024 | 1695.00p | 1695.00p | 1645.00p | 1680.00p | 2,093 |
Nov 25, 2024 | 1650.00p | 1700.00p | 1635.00p | 1635.00p | 74,264 |
Nov 22, 2024 | 1655.00p | 1695.00p | 1650.00p | 1650.00p | 1,682 |
Nov 21, 2024 | 1695.00p | 1695.00p | 1655.00p | 1665.00p | 3,499 |
Nov 20, 2024 | 1735.00p | 1735.00p | 1660.00p | 1695.00p | 16,224 |
Nov 19, 2024 | 1695.00p | 1695.00p | 1650.00p | 1695.00p | 6,332 |
Nov 18, 2024 | 1690.00p | 1750.00p | 1655.00p | 1690.00p | 4,599 |
Nov 15, 2024 | 1700.00p | 1700.00p | 1655.00p | 1700.00p | 6,468 |
Nov 14, 2024 | 1695.00p | 1720.00p | 1654.55p | 1665.00p | 19,337 |
Nov 13, 2024 | 1690.00p | 1720.00p | 1655.00p | 1670.00p | 11,622 |
Nov 12, 2024 | 1725.00p | 1725.00p | 1650.00p | 1650.00p | 8,040 |
Nov 11, 2024 | 1725.00p | 1725.00p | 1650.00p | 1655.00p | 14,907 |
Nov 8, 2024 | 1675.00p | 1735.00p | 1650.00p | 1650.00p | 12,910 |
Nov 7, 2024 | 1705.00p | 1750.00p | 1685.00p | 1740.00p | 29,201 |
Nov 6, 2024 | 1705.00p | 1775.00p | 1700.00p | 1700.00p | 40,854 |
Nov 5, 2024 | 1705.00p | 1770.00p | 1705.00p | 1705.00p | 3,924 |
Nov 4, 2024 | 1825.00p | 1825.00p | 1700.00p | 1700.00p | 4,830 |
Nov 1, 2024 | 1705.00p | 1810.00p | 1680.00p | 1810.00p | 14,069 |
Oct 31, 2024 | 1845.00p | 1850.00p | 1680.00p | 1680.00p | 9,848 |
Oct 30, 2024 | 1685.00p | 1845.00p | 1597.60p | 1800.00p | 88,481 |
Oct 29, 2024 | 1605.00p | 1630.00p | 1565.00p | 1585.00p | 24,024 |
Oct 28, 2024 | 1630.00p | 1730.00p | 1552.60p | 1585.00p | 24,421 |
Oct 25, 2024 | 1670.00p | 1730.00p | 1620.00p | 1635.00p | 18,732 |
Oct 24, 2024 | 1695.00p | 1735.00p | 1670.00p | 1670.00p | 13,310 |
Oct 23, 2024 | 1700.00p | 1733.00p | 1688.85p | 1690.00p | 12,550 |
Oct 22, 2024 | 1800.00p | 1800.00p | 1700.00p | 1700.00p | 15,093 |
Oct 21, 2024 | 1795.00p | 1810.00p | 1730.00p | 1750.00p | 24,233 |
Oct 18, 2024 | 1800.00p | 1800.00p | 1743.72p | 1750.00p | 7,552 |
Oct 17, 2024 | 1750.00p | 1786.00p | 1750.00p | 1750.00p | 4,051 |
Oct 16, 2024 | 1755.00p | 1848.60p | 1750.00p | 1800.00p | 12,364 |
Oct 15, 2024 | 1740.00p | 1795.00p | 1700.00p | 1740.00p | 21,427 |
Oct 14, 2024 | 1755.00p | 1789.95p | 1700.00p | 1740.00p | 11,758 |
Oct 11, 2024 | 1805.00p | 1810.00p | 1771.00p | 1780.00p | 12,913 |
Oct 10, 2024 | 1755.00p | 1806.00p | 1715.00p | 1800.00p | 12,556 |