sharecast

{{ storiesRelated.title }}

Brooks Macdonald Group (BRK)

2,410.00p

16:30 05/08/22

  • -0.83% -20.00p
  • Today's Low & High
  • 2,332.00 / 2,525.00
  • Open / Previous Close
  • 2,400.00 / 2,405.00
  • 52-week range
  • -2.65% -65.00p
  • Volume
  • 4,301
  • Market Cap(million)
  • £390.60m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Aug-22 2,385.00p 2,400.00p 2,525.00p 2,332.00p 4,301 n/a
04-Aug-22 2,405.00p 2,300.00p 2,405.00p 2,300.00p 5,273 n/a
03-Aug-22 2,245.00p 2,230.00p 2,354.00p 2,245.00p 9,020 n/a
02-Aug-22 2,320.00p 2,230.00p 2,400.00p 2,191.60p 2,761 n/a
01-Aug-22 2,180.00p 2,200.00p 2,300.00p 2,180.00p 3,678 n/a
29-Jul-22 2,175.00p 2,250.00p 2,250.00p 2,100.00p 711 n/a
28-Jul-22 2,200.00p 2,200.00p 2,300.00p 2,109.00p 4,813 n/a
27-Jul-22 2,135.00p 2,100.00p 2,175.00p 2,066.00p 4,268 n/a
26-Jul-22 2,100.00p 2,150.00p 2,150.00p 2,000.00p 33,155 n/a
25-Jul-22 2,150.00p 2,100.00p 2,150.00p 2,062.00p 1,776 n/a
22-Jul-22 2,050.00p 2,140.00p 2,100.00p 2,050.00p 3,583 n/a
21-Jul-22 2,140.00p 2,140.00p 2,140.00p 2,047.20p 3,775 n/a
20-Jul-22 2,110.00p 2,140.00p 2,180.00p 2,110.00p 15,882 n/a
19-Jul-22 2,110.00p 2,110.00p 2,150.00p 1,975.00p 5,369 n/a
18-Jul-22 2,040.00p 1,950.00p 2,086.00p 1,951.00p 3,476 n/a
15-Jul-22 2,000.00p 1,950.00p 2,044.00p 1,950.00p 1,645 n/a
14-Jul-22 2,000.00p 2,010.00p 2,169.80p 1,950.00p 2,741 n/a
13-Jul-22 2,160.00p 2,120.00p 2,190.00p 2,120.00p 5,693 n/a
12-Jul-22 2,180.00p 2,170.00p 2,200.00p 2,100.00p 1,840 n/a
11-Jul-22 2,100.00p 2,200.00p 2,200.00p 2,068.40p 18,959 n/a
08-Jul-22 2,150.00p 2,250.00p 2,200.00p 2,095.00p 3,029 n/a
07-Jul-22 2,180.00p 2,250.00p 2,250.00p 2,100.00p 2,987 n/a
06-Jul-22 2,150.00p 2,240.00p 2,240.00p 2,106.00p 10,908 n/a
05-Jul-22 2,135.00p 2,240.00p 2,240.00p 2,135.00p 3,851 n/a
04-Jul-22 2,200.00p 2,230.00p 2,200.00p 2,155.40p 295 n/a