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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Brown (n) Group Plc (BWNG)

39.50

0.10

( 0.25% )

Updated: 06:12:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.753768844221	39.8	39.8	39.3	151931	39.57029627	DE
4	0.4	1.02301790281	39.1	39.8	38.8	165246	39.28076797	DE
12	11.5	41.0714285714	28	39.8	26.1	1191436	38.54892986	DE
26	18.5	88.0952380952	21	39.8	18.5	689758	35.12021026	DE
52	22.25	128.985507246	17.25	39.8	13.6	454724	30.93180096	DE
156	-2.46	-5.8627264061	41.96	45	13.6	646893	28.9414621	DE
260	-120.5	-75.3125	160	163.5	10.02	1121985	42.46863173	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735666200	39.4	-0.15	-0.38	39.4	39.4	39.4	165444
1735579800	39.55	-0.25	-0.63	39.4	39.7	39.4	154079
1735320600	39.8	0.5	1.27	39.8	39.8	39.3	136270
1735061400	39.3	-0.1	-0.25	39.4	39.4	39.3	192594
1734975000	39.4	-0.4	-1.01	39.8	39.8	39.3	172230
1734715800	39.8	0.8	2.05	39.2	39.8	39.2	504249
1734629400	39	0	0.00	39	39.2	39	104632
1734543000	39	0	0.00	39	39	39	72171
1734456600	39	0.1	0.26	39.5	39.5	38.8	77236
1734370200	38.9	-0.1	-0.26	38.9	39	38.9	239241
1734111000	39	-0.3	-0.76	38.9	39	38.9	101656
1734024600	39.3	0.4	1.03	38.9	39.5	38.9	242857
1733938200	38.9	0.1	0.26	38.9	39	38.9	14459
1733851800	38.8	0	0.00	38.9	38.9	38.8	32041
1733765400	38.8	-0.1	-0.26	38.8	39	38.8	191259
1733506200	38.9	-0.2	-0.51	39	39	38.8	224909
1733419800	39.1	-0.1	-0.26	39.1	39.2	39	183854
1733333400	39.2	0.2	0.51	39.3	39.3	39	230554
1733247000	39	-0.6	-1.52	39.3	39.5	39	542801
1733160600	39.6	0.1	0.25	39.3	39.6	39.3	103344
1732901400	39.5	0.2	0.51	39.2	39.5	39.2	370131
1732815000	39.3	0.1	0.26	39.3	39.3	39.2	53058
1732728600	39.2	-0.1	-0.25	39.5	39.5	39.2	38566
1732642200	39.3	0	0.00	39.2	39.4	39.2	61848
1732555800	39.3	0	0.00	39.2	39.3	39.2	34235
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

Italian Republic

ETFS EUR Daily Hedged So...

WisdomTree International...

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