sharecast

{{ storiesRelated.title }}

Brooks Macdonald Group (BRK)

1,710.00p

15:30 04/08/20

  • 0.29% 5.00p
  • Today's Low & High
  • 1,705.00 / 1,750.00
  • Open / Previous Close
  • 1,710.00 / 1,725.00
  • 52-week range
  • -9.07% -172.50p
  • Volume
  • 3,165
  • Market Cap(million)
  • £275.77m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Aug-20 1,730.00p 1,710.00p 1,750.00p 1,705.00p 3,165 n/a
03-Aug-20 1,725.00p 1,705.00p 1,750.00p 1,700.00p 3,485 173
31-Jul-20 1,725.00p 1,670.00p 1,725.00p 1,705.45p 455 176
30-Jul-20 1,725.00p 1,670.00p 1,735.00p 1,667.50p 53,401 178
29-Jul-20 1,717.50p 1,685.00p 1,745.00p 1,682.50p 1,245 181
28-Jul-20 1,750.00p 1,705.00p 1,750.00p 1,685.40p 6,944 182
27-Jul-20 1,710.00p 1,690.00p 1,710.00p 1,615.00p 1,500 182
24-Jul-20 1,685.00p 1,710.00p 1,710.00p 1,638.40p 11,303 183
23-Jul-20 1,695.00p 1,700.00p 1,722.00p 1,643.60p 1,067 186
22-Jul-20 1,700.00p 1,700.00p 1,700.00p 1,620.00p 1,272 189
21-Jul-20 1,657.50p 1,615.00p 1,695.00p 1,615.00p 202 188
20-Jul-20 1,660.00p 1,665.00p 1,670.00p 1,561.05p 3,572 n/a
17-Jul-20 1,617.50p 1,570.00p 1,660.25p 1,566.00p 1,820 191
16-Jul-20 1,600.00p 1,635.00p 1,640.00p 1,570.00p 3,158 193
15-Jul-20 1,595.00p 1,555.00p 1,627.00p 1,545.00p 6,839 196
14-Jul-20 1,640.00p 1,590.00p 1,640.00p 1,562.40p 10,936 195
13-Jul-20 1,647.50p 1,590.00p 1,647.50p 1,590.00p 2,307 198
10-Jul-20 1,600.00p 1,695.00p 1,695.00p 1,590.00p 3,933 198
09-Jul-20 1,610.00p 1,650.00p 1,650.01p 1,610.00p 8,056 200
08-Jul-20 1,670.00p 1,640.00p 1,700.00p 1,637.00p 3,920 197
07-Jul-20 1,645.00p 1,625.00p 1,655.00p 1,620.00p 4,280 199
06-Jul-20 1,662.50p 1,610.00p 1,695.00p 1,600.00p 1,974 201
03-Jul-20 1,640.00p 1,625.00p 1,640.00p 1,586.90p 2,320 204
02-Jul-20 1,640.00p 1,600.00p 1,640.00p 1,600.00p 4,201 207
01-Jul-20 1,650.00p 1,605.00p 1,652.50p 1,600.00p 1,671 210
30-Jun-20 1,660.00p 1,655.00p 1,694.05p 1,600.00p 5,999 213