BRK

Brooks Macdonald Historical Data - BRK

Stock Name Stock Symbol Market Stock Type
Brooks Macdonald Group Plc BRK London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-45.00 -1.96% 2,250.00 09:53:51
Open Price Low Price High Price Close Price Previous Close
2,300.00 2,250.00 2,360.00 2,295.00
more quote information »
Industry Sector
GENERAL FINANCIAL

BRK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,300.002,500.002,250.002,320.3611,600-50.00-2.17%
1 Month2,010.002,500.001,950.002,198.507,772240.0011.94%
3 Months2,250.002,500.001,950.002,239.296,6510.000.0%
6 Months2,320.002,660.001,950.002,308.159,992-70.00-3.02%
1 Year2,445.002,800.001,950.002,459.9710,731-195.00-7.98%
3 Years1,912.502,800.001,275.001,983.1214,652337.5017.65%
5 Years2,082.502,800.001,275.001,917.5614,756167.508.04%

BRK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 2,295.00 -30.00 -1.29% 2,390.00 2,390.00 2,295.00 29,660
Aug 09 2022 2,325.00 15.00 0.65% 2,325.00 2,325.00 2,325.00 14,801
Aug 08 2022 2,310.00 -75.00 -3.14% 2,350.00 2,350.00 2,270.00 3,965
Aug 05 2022 2,385.00 -20.00 -0.83% 2,400.00 2,500.00 2,385.00 4,301
Aug 04 2022 2,405.00 160.00 7.13% 2,300.00 2,405.00 2,300.00 5,273
Aug 03 2022 2,245.00 -75.00 -3.23% 2,245.00 2,245.00 2,245.00 9,020
Aug 02 2022 2,320.00 140.00 6.42% 2,230.00 2,400.00 2,230.00 2,761
Aug 01 2022 2,180.00 5.00 0.23% 2,200.00 2,200.00 2,180.00 3,678
Jul 29 2022 2,175.00 -25.00 -1.14% 2,250.00 2,250.00 2,175.00 711
Jul 28 2022 2,200.00 65.00 3.04% 2,200.00 2,300.00 2,200.00 4,832
Jul 27 2022 2,135.00 35.00 1.67% 2,100.00 2,135.00 2,100.00 4,268
Jul 26 2022 2,100.00 -50.00 -2.33% 2,150.00 2,150.00 2,000.00 33,155
Jul 25 2022 2,150.00 100.00 4.88% 2,100.00 2,150.00 2,100.00 1,776
Jul 22 2022 2,050.00 -90.00 -4.21% 2,050.00 2,050.00 2,050.00 3,583
Jul 21 2022 2,140.00 30.00 1.42% 2,140.00 2,140.00 2,140.00 3,775
Jul 20 2022 2,110.00 0.00 0.0% 2,140.00 2,140.00 2,110.00 15,882
Jul 19 2022 2,110.00 70.00 3.43% 2,110.00 2,150.00 2,040.00 6,133
Jul 18 2022 2,040.00 40.00 2.0% 2,000.00 2,040.00 2,000.00 3,476
Jul 15 2022 2,000.00 0.00 0.0% 1,950.00 2,000.00 1,950.00 1,645
Jul 14 2022 2,000.00 -160.00 -7.41% 2,010.00 2,010.00 1,950.00 2,741
Jul 13 2022 2,160.00 -20.00 -0.92% 2,120.00 2,160.00 2,120.00 5,693
Jul 12 2022 2,180.00 80.00 3.81% 2,170.00 2,200.00 2,170.00 1,840
Jul 11 2022 2,100.00 -50.00 -2.33% 2,200.00 2,200.00 2,100.00 18,959
See More Historical Prices »
Your Recent History
LSE
BRK
Brooks Mac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 15:26:07