BRK

Brooks Macdonald Historical Data - BRK

BRK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 2,420.00 75.00 3.2% 2,360.00 2,420.00 2,310.00 6,008
Sep 16 2021 2,345.00 -20.00 -0.85% 2,390.00 2,420.00 2,345.00 49,452
Sep 15 2021 2,365.00 40.00 1.72% 2,340.00 2,365.00 2,330.00 2,135
Sep 14 2021 2,325.00 -30.00 -1.27% 2,350.00 2,350.00 2,300.00 8,577
Sep 13 2021 2,355.00 5.00 0.21% 2,420.00 2,420.00 2,355.00 839
Sep 10 2021 2,350.00 -160.00 -6.37% 2,420.00 2,420.00 2,270.00 6,315
Sep 09 2021 2,510.00 110.00 4.58% 2,410.00 2,510.00 2,410.00 12,097
Sep 08 2021 2,400.00 -70.00 -2.83% 2,460.00 2,460.00 2,400.00 3,971
Sep 07 2021 2,470.00 25.00 1.02% 2,440.00 2,470.00 2,400.00 2,278
Sep 06 2021 2,445.00 -120.00 -4.68% 2,490.00 2,490.00 2,445.00 6,849
Sep 03 2021 2,565.00 -115.00 -4.29% 2,630.00 2,640.00 2,470.00 9,431
Sep 02 2021 2,680.00 190.00 7.63% 2,440.00 2,680.00 2,440.00 31,916
Sep 01 2021 2,490.00 120.00 5.06% 2,490.00 2,490.00 2,490.00 4,175
Aug 31 2021 2,370.00 -90.00 -3.66% 2,370.00 2,370.00 2,370.00 10,302
Aug 30 2021 2,460.00 0.00 +0.00% 2,450.00 2,500.00 2,450.00 0.00
Aug 27 2021 2,460.00 80.00 3.36% 2,450.00 2,500.00 2,450.00 6,297
Aug 26 2021 2,380.00 10.00 0.42% 2,360.00 2,400.00 2,290.00 5,734
Aug 25 2021 2,370.00 25.00 1.07% 2,370.00 2,370.00 2,370.00 1,408
Aug 24 2021 2,345.00 -20.00 -0.85% 2,345.00 2,345.00 2,345.00 1,342
Aug 23 2021 2,365.00 45.00 1.94% 2,365.00 2,365.00 2,365.00 990
Aug 20 2021 2,320.00 -40.00 -1.69% 2,360.00 2,360.00 2,320.00 1,918
Aug 19 2021 2,360.00 -90.00 -3.67% 2,380.00 2,380.00 2,330.00 6,484
Aug 18 2021 2,450.00 -25.00 -1.01% 2,450.00 2,450.00 2,450.00 1,419
Aug 17 2021 2,475.00 10.00 0.41% 2,475.00 2,475.00 2,475.00 1,360
Aug 16 2021 2,465.00 25.00 1.02% 2,465.00 2,465.00 2,465.00 1,484
Aug 13 2021 2,440.00 -40.00 -1.61% 2,440.00 2,440.00 2,440.00 6,462
Aug 12 2021 2,480.00 35.00 1.43% 2,440.00 2,480.00 2,390.00 4,635
Aug 11 2021 2,445.00 -55.00 -2.2% 2,445.00 2,445.00 2,445.00 9,244
Aug 10 2021 2,500.00 50.00 2.04% 2,500.00 2,500.00 2,500.00 7,382
Aug 09 2021 2,450.00 -50.00 -2.0% 2,530.00 2,530.00 2,450.00 88,913
Aug 06 2021 2,500.00 50.00 2.04% 2,470.00 2,520.00 2,470.00 4,341
Aug 05 2021 2,450.00 35.00 1.45% 2,390.00 2,460.00 2,390.00 6,054
Aug 04 2021 2,415.00 15.00 0.63% 2,410.00 2,415.00 2,410.00 2,489
Aug 03 2021 2,400.00 -40.00 -1.64% 2,440.00 2,440.00 2,400.00 2,875
Aug 02 2021 2,440.00 5.00 0.21% 2,370.00 2,450.00 2,330.00 5,015
Jul 30 2021 2,435.00 -15.00 -0.61% 2,400.00 2,435.00 2,390.00 10,756
Jul 29 2021 2,450.00 55.00 2.3% 2,470.00 2,470.00 2,450.00 2,783
Jul 28 2021 2,395.00 25.00 1.05% 2,390.00 2,400.00 2,390.00 22,253
Jul 27 2021 2,370.00 -30.00 -1.25% 2,400.00 2,400.00 2,320.00 3,325
Jul 26 2021 2,400.00 75.00 3.23% 2,350.00 2,400.00 2,350.00 4,922
Jul 23 2021 2,325.00 5.00 0.22% 2,300.00 2,325.00 2,300.00 3,012
Jul 22 2021 2,320.00 5.00 0.22% 2,300.00 2,350.00 2,300.00 6,488
Jul 21 2021 2,315.00 -5.00 -0.22% 2,315.00 2,315.00 2,315.00 1,604
Jul 20 2021 2,320.00 15.00 0.65% 2,320.00 2,320.00 2,320.00 3,763
Jul 19 2021 2,305.00 -10.00 -0.43% 2,305.00 2,305.00 2,305.00 1,667
Jul 16 2021 2,315.00 5.00 0.22% 2,340.00 2,340.00 2,310.00 27,354
Jul 15 2021 2,310.00 10.00 0.43% 2,300.00 2,320.00 2,300.00 15,475
Jul 14 2021 2,300.00 -15.00 -0.65% 2,290.00 2,300.00 2,290.00 1,130
Jul 13 2021 2,315.00 25.00 1.09% 2,315.00 2,315.00 2,315.00 7,348
Jul 12 2021 2,290.00 -10.00 -0.43% 2,360.00 2,360.00 2,270.00 4,697
Jul 09 2021 2,300.00 -20.00 -0.86% 2,300.00 2,300.00 2,290.00 1,624
Jul 08 2021 2,320.00 25.00 1.09% 2,290.00 2,350.00 2,290.00 2,682
Jul 07 2021 2,295.00 10.00 0.44% 2,295.00 2,295.00 2,295.00 666
Jul 06 2021 2,285.00 0.00 0.0% 2,360.00 2,370.00 2,285.00 3,776
Jul 05 2021 2,285.00 10.00 0.44% 2,285.00 2,285.00 2,285.00 2,591
Jul 02 2021 2,275.00 0.00 0.0% 2,200.00 2,275.00 2,200.00 6,102
Jul 01 2021 2,275.00 -10.00 -0.44% 2,340.00 2,340.00 2,275.00 12,019
Jun 30 2021 2,285.00 -10.00 -0.44% 2,230.00 2,290.00 2,230.00 3,132
Jun 29 2021 2,295.00 35.00 1.55% 2,240.00 2,295.00 2,240.00 8,797
Jun 28 2021 2,260.00 15.00 0.67% 2,240.00 2,260.00 2,240.00 2,337
Jun 25 2021 2,245.00 -55.00 -2.39% 2,220.00 2,245.00 2,220.00 15,883
Jun 24 2021 2,300.00 25.00 1.1% 2,210.00 2,300.00 2,210.00 2,122
Jun 23 2021 2,275.00 25.00 1.11% 2,230.00 2,275.00 2,230.00 105,210
Jun 22 2021 2,250.00 0.00 0.0% 2,270.00 2,270.00 2,230.00 15,304
Jun 21 2021 2,250.00 15.00 0.67% 2,230.00 2,290.00 2,220.00 6,478
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.

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

P: V: D:20210919 17:49:16