BRK

Brooks Macdonald Historical Data - BRK

BRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 2,235.00 115.00 5.42% 2,235.00 2,235.00 2,235.00 204
Aug 12 2022 2,120.00 -145.00 -6.4% 2,230.00 2,230.00 2,120.00 8,344
Aug 11 2022 2,265.00 -30.00 -1.31% 2,300.00 2,360.00 2,250.00 10,270
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
Jul 08 2022 2,150.00 -30.00 -1.38% 2,150.00 2,150.00 2,150.00 3,029
Jul 07 2022 2,180.00 30.00 1.4% 2,250.00 2,250.00 2,100.00 2,987
Jul 06 2022 2,150.00 15.00 0.7% 2,240.00 2,240.00 2,150.00 10,908
Jul 05 2022 2,135.00 -65.00 -2.95% 2,240.00 2,240.00 2,135.00 3,851
Jul 04 2022 2,200.00 0.00 0.0% 2,200.00 2,200.00 2,200.00 295
Jul 01 2022 2,200.00 -25.00 -1.12% 2,230.00 2,250.00 2,200.00 5,832
Jun 30 2022 2,225.00 0.00 0.0% 2,225.00 2,225.00 2,225.00 1,406
Jun 29 2022 2,225.00 25.00 1.14% 2,200.00 2,250.00 2,200.00 5,190
Jun 28 2022 2,200.00 -25.00 -1.12% 2,250.00 2,250.00 2,190.00 4,153
Jun 27 2022 2,225.00 -25.00 -1.11% 2,260.00 2,260.00 2,200.00 26,423
Jun 24 2022 2,250.00 0.00 0.0% 2,250.00 2,330.00 2,230.00 8,180
Jun 23 2022 2,250.00 -125.00 -5.26% 2,280.00 2,320.00 2,250.00 7,350
Jun 22 2022 2,375.00 70.00 3.04% 2,290.00 2,400.00 2,250.00 6,821
Jun 21 2022 2,305.00 -5.00 -0.22% 2,330.00 2,330.00 2,220.00 17,054
Jun 20 2022 2,310.00 -20.00 -0.86% 2,380.00 2,380.00 2,310.00 3,066
Jun 17 2022 2,330.00 5.00 0.22% 2,370.00 2,370.00 2,330.00 9,420
Jun 16 2022 2,325.00 -45.00 -1.9% 2,260.00 2,325.00 2,250.00 2,677
Jun 15 2022 2,370.00 70.00 3.04% 2,260.00 2,370.00 2,260.00 3,139
Jun 14 2022 2,300.00 -40.00 -1.71% 2,300.00 2,310.00 2,300.00 5,318
Jun 13 2022 2,340.00 30.00 1.3% 2,310.00 2,350.00 2,310.00 3,869
Jun 10 2022 2,310.00 -60.00 -2.53% 2,310.00 2,340.00 2,310.00 1,865
Jun 09 2022 2,370.00 20.00 0.85% 2,300.00 2,370.00 2,300.00 2,346
Jun 08 2022 2,350.00 15.00 0.64% 2,340.00 2,400.00 2,340.00 19,195
Jun 07 2022 2,335.00 60.00 2.64% 2,300.00 2,350.00 2,300.00 9,787
Jun 06 2022 2,275.00 -35.00 -1.52% 2,275.00 2,275.00 2,275.00 6,408
Jun 03 2022 2,310.00 0.00 +0.00% 2,310.00 2,310.00 2,310.00 0.00
Jun 02 2022 2,310.00 0.00 0.0% 2,310.00 2,310.00 2,310.00 0.00
Jun 01 2022 2,310.00 -40.00 -1.7% 2,350.00 2,350.00 2,300.00 2,348
May 31 2022 2,350.00 0.00 0.0% 2,390.00 2,390.00 2,350.00 1,555
May 30 2022 2,350.00 -20.00 -0.84% 2,350.00 2,360.00 2,300.00 3,324
May 27 2022 2,370.00 20.00 0.85% 2,370.00 2,370.00 2,370.00 1,675
May 26 2022 2,350.00 0.00 0.0% 2,310.00 2,350.00 2,310.00 6,586
May 25 2022 2,350.00 -40.00 -1.67% 2,370.00 2,370.00 2,350.00 1,699
May 24 2022 2,390.00 20.00 0.84% 2,350.00 2,400.00 2,350.00 4,815
May 23 2022 2,370.00 20.00 0.85% 2,360.00 2,400.00 2,350.00 6,458
May 20 2022 2,350.00 50.00 2.17% 2,300.00 2,400.00 2,300.00 3,403
May 19 2022 2,300.00 0.00 0.0% 2,250.00 2,300.00 2,250.00 1,420
May 18 2022 2,300.00 20.00 0.88% 2,300.00 2,300.00 2,300.00 6,781
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:20220816 04:43:08