Brown (n) Group Plc Historical Data - BWNG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Brown (n) Group Plc (BWNG)
Brown (n) Group Plc (BWNG) Historical

Brown (n) Group Plc (BWNG)

39.20

-0.10

( -0.25% )

Updated: 02:03:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	39.2	39.5	39.2	354221	39.23113952	DE
4	0	0	39.2	39.5	39	491901	39.15583815	DE
12	13.4	51.9379844961	25.8	39.8	22	1125812	37.34948249	DE
26	24	157.894736842	15.2	39.8	14.1	705277	33.48951488	DE
52	21.2	117.777777778	18	39.8	13.6	448004	30.28325037	DE
156	-3.86	-8.96423594984	43.06	45.24	13.6	655638	29.11758436	DE
260	-88.5	-69.3030540329	127.7	163.9	10.02	1129045	43.33398076	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	39.3	0.1	0.26	39.3	39.4	39.3	265332
1732210200	39.2	0	0.00	39.4	39.4	39.2	42726
1732123800	39.2	0	0.00	39.3	39.5	39.2	124013
1732037400	39.2	0	0.00	39.3	39.4	39.2	437382
1731951000	39.2	-0.15	-0.38	39.5	39.5	39.2	1183792
1731691800	39.35	0.15	0.38	39.2	39.5	39.2	160970
1731605400	39.2	0	0.00	39.2	39.2	39.2	181735
1731519000	39.2	-0.1	-0.25	39.3	39.3	39.2	78107
1731432600	39.3	0.1	0.26	39.3	39.3	39.3	159022
1731346200	39.2	0	0.00	39.2	39.5	39.1	267491
1731087000	39.2	0	0.00	39.1	39.5	39.1	299404
1731000600	39.2	0.2	0.51	39.3	39.3	39.1	348054
1730914200	39	0	0.00	39	39.4	39	53040
1730827800	39	-0.1	-0.26	39.1	39.4	39	72158
1730741400	39.1	-0.1	-0.26	39	39.5	39	365931
1730482200	39.2	-0.1	-0.25	39	39.5	39	38366
1730395800	39.3	0.2	0.51	39.3	39.3	39.1	1349538
1730309400	39.1	0.1	0.26	39	39.4	39	1020624
1730223000	39	0	0.00	39.2	39.3	39	895543
1730136600	39	-0.2	-0.51	39.2	39.3	39	1815879
1729873800	39.2	0	0.00	39.2	39.4	39.2	1397382
1729787400	39.2	-0.1	-0.25	39.2	39.4	39.2	2210189
1729701000	39.3	-0.1	-0.25	39.2	39.4	39.2	527839
1729614600	39.4	0	0.00	39.2	39.4	39.2	1069482
1729528200	39.4	0.3	0.77	39	39.8	39	5759831
1729269000	39.1	0.4	1.03	38.7	39.6	38.6	11268009
1729182600	38.7	11.7	43.33	38.1	38.9	38.1	30391427
1729096200	27	0.5	1.89	27	28.1	27	212111
1729009800	26.5	-1.2	-4.33	28.9	28.9	26.1	141313
1728923400	27.7	-0.3	-1.07	28.9	28.9	27.7	31878
1728664200	28	-1.3	-4.44	28.6	29	26.5	870750
1728577800	29.3	1.3	4.64	28	30.2	28	1554898
1728491400	28	0.6	2.19	26.8	28	26.8	309448
1728405000	27.4	-0.6	-2.14	26.1	27.9	26.1	446000
1728318600	28	1.5	5.66	26.5	28	26.5	341126
1728059400	26.5	1	3.92	24.9	26.5	24.9	559951
1727973000	25.5	0.8	3.24	24.3	25.5	23.5	521450
1727886600	24.7	-0.3	-1.20	23.7	24.7	23.1	123433
1727800200	25	0	0.00	24	25	24	30324
1727713800	25	0.1	0.40	24	25	24	100680
1727454600	24.9	-0.1	-0.40	25	25	23.9	83123
1727368200	25	0	0.00	24	25	23.3	12101
1727281800	25	0	0.00	24.5	25	23.1	14937
1727195400	25	0.4	1.63	25	25	25	10345
1727109000	24.6	1.3	5.58	22.8	24.6	22.8	323613
1726849800	23.3	1	4.48	22	23.3	22	524104
1726763400	22.3	-0.7	-3.04	22.4	22.4	22.3	68881
1726677000	23	-0.2	-0.86	22.9	23	22.7	437709
1726590600	23.2	-0.8	-3.33	23.4	23.4	22.4	182506
1726504200	24	0	0.00	23	24	23	43687
1726245000	24	-0.7	-2.83	23	24	23	32681
1726158600	24.7	0.2	0.82	25.4	25.4	23.5	56962
1726072200	24.5	0.5	2.08	24.5	24.5	24.5	372562
1725985800	24	-0.2	-0.83	24.1	25.6	23.9	156540
1725899400	24.2	0	0.00	24.5	24.5	24.2	188387
1725640200	24.2	0.2	0.83	24.4	24.4	24.1	640308
1725553800	24	0.6	2.56	23.9	24	23.2	129122
1725467400	23.4	-1.6	-6.40	23.6	24.5	23.4	97934
1725381000	25	0.5	2.04	25	25	25	13000
1725294600	24.5	-0.1	-0.41	24.5	24.5	24.5	161531
1725035400	24.6	-0.9	-3.53	25.8	25.8	24.1	72064
1724949000	25.5	0.5	2.00	25.5	25.5	25.5	323414
1724862600	25	1	4.17	24.1	25	24.1	93526
1724776200	24	-1	-4.00	24.1	25.9	24	112179

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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