Brown (n) Group Plc (BWNG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1 | -12.2047244094 | 25.4 | 25.4 | 22.4 | 150709 | 23.27829075 | DE |
| 4 | -4.5 | -16.7910447761 | 26.8 | 26.8 | 22.4 | 172641 | 24.19126521 | DE |
| 12 | 2.575 | 13.0544993663 | 19.725 | 27.9 | 18.5 | 292243 | 23.11558185 | DE |
| 26 | 5.6 | 33.5329341317 | 16.7 | 27.9 | 13.6 | 295689 | 19.7892303 | DE |
| 52 | 1.5 | 7.21153846154 | 20.8 | 27.9 | 13.6 | 214605 | 19.36553994 | DE |
| 156 | -29.15 | -56.6569484937 | 51.45 | 53.85 | 13.6 | 611260 | 28.9903953 | DE |
| 260 | -88.7 | -79.9099099099 | 111 | 163.9 | 10.02 | 1091231 | 44.50148431 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724430600 | 25 | 0.3 | 1.21 | 25.9 | 25.9 | 25 | 153569 |
| 1724344200 | 24.7 | -0.3 | -1.20 | 26.8 | 26.8 | 24.7 | 12491 |
| 1724257800 | 25 | -0.5 | -1.96 | 26.8 | 26.8 | 24.3 | 269774 |
| 1724171400 | 25.5 | -0.1 | -0.39 | 25.7 | 26.8 | 25.5 | 84542 |
| 1724085000 | 25.6 | -0.8 | -3.03 | 25 | 26.8 | 25 | 790992 |
| 1723825800 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 83317 |
| 1723739400 | 26 | 0.25 | 0.97 | 25 | 26.4 | 25 | 335180 |
| 1723653000 | 25.75 | 0.2 | 0.78 | 26.8 | 26.8 | 25.75 | 66720 |
| 1723566600 | 25.55 | -0.45 | -1.73 | 24.6 | 26.8 | 24.6 | 52804 |
| 1723480200 | 26 | 0 | 0.00 | 26.8 | 26.8 | 26 | 73403 |
| 1723221000 | 26 | 0.9 | 3.59 | 26.9 | 26.9 | 26 | 130182 |
| 1723134600 | 25.1 | -0.8 | -3.09 | 27 | 27 | 25.1 | 194096 |
| 1723048200 | 25.9 | -0.8 | -3.00 | 27.9 | 27.9 | 25.3 | 343096 |
| 1722961800 | 26.7 | 3.1 | 13.14 | 23.6 | 27.9 | 23 | 2431350 |
| 1722875400 | 23.6 | 0.6 | 2.61 | 22.9 | 23.6 | 22.8 | 427996 |
| 1722616200 | 23 | -0.5 | -2.13 | 22.1 | 23.9 | 22.1 | 540224 |
| 1722529800 | 23.5 | 0.5 | 2.17 | 22.9 | 23.5 | 22.8 | 112298 |
| 1722443400 | 23 | 0.1 | 0.44 | 23 | 23 | 22 | 933977 |
| 1722357000 | 22.9 | 0.4 | 1.78 | 22.9 | 22.9 | 21.3 | 350171 |
| 1722270600 | 22.5 | 0.5 | 2.27 | 21.4 | 22.5 | 21.4 | 157806 |
| 1722011400 | 22 | 0 | 0.00 | 20.7 | 22 | 20.7 | 444934 |
| 1721925000 | 22 | 0 | 0.00 | 21.9 | 22 | 21.9 | 8176 |
| 1721838600 | 22 | 1.5 | 7.32 | 22 | 22 | 22 | 409899 |
| 1721752200 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.4 | 509905 |
| 1721665800 | 21 | 0.6 | 2.94 | 21 | 21 | 21 | 106801 |
| 1721406600 | 20.4 | -1.5 | -6.85 | 21.1 | 21.1 | 20.4 | 192563 |
| 1721320200 | 21.9 | 0.3 | 1.39 | 20.6 | 22 | 20.6 | 515314 |
| 1721233800 | 21.6 | 1.1 | 5.37 | 21 | 21.8 | 20.7 | 492787 |
| 1721147400 | 20.5 | 1.25 | 6.49 | 19.75 | 20.5 | 19.3 | 416523 |
| 1721061000 | 19.25 | 0.25 | 1.32 | 19.45 | 19.95 | 18.9 | 2447951 |
| 1720801800 | 19 | 0.5 | 2.70 | 18.85 | 19.45 | 18.85 | 122521 |
| 1720715400 | 18.5 | -0.5 | -2.63 | 19.45 | 19.45 | 18.5 | 37394 |
| 1720629000 | 19 | -0.5 | -2.56 | 20.9 | 20.9 | 19 | 9018 |
| 1720542600 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 15369 |
| 1720456200 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 20 | 76378 |
| 1720197000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 38991 |
| 1720110600 | 20 | -1 | -4.76 | 20 | 20 | 19.95 | 495952 |
| 1720024200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 27896 |
| 1719937800 | 21 | 1.43 | 7.28 | 21 | 21 | 21 | 57243 |
| 1719851400 | 19.575 | -0.55 | -2.73 | 20.9 | 20.9 | 19.575 | 32332 |
| 1719592200 | 20.125 | 0.4 | 2.03 | 19.35 | 20.125 | 19.35 | 77829 |
| 1719505800 | 19.725 | -0.98 | -4.71 | 19.725 | 19.725 | 19.725 | 48477 |
| 1719419400 | 20.7 | 1.4 | 7.25 | 19.15 | 20.9 | 19.15 | 95163 |
| 1719333000 | 19.3 | -0.9 | -4.46 | 19.55 | 19.55 | 19.1 | 299447 |
| 1719246600 | 20.2 | 0.38 | 1.89 | 20.9 | 20.9 | 20.2 | 12140 |
| 1718987400 | 19.825 | -0.58 | -2.82 | 19.55 | 19.825 | 19.55 | 61952 |
| 1718901000 | 20.4 | 0.38 | 1.87 | 20.3 | 20.4 | 20.3 | 126414 |
| 1718814600 | 20.025 | -0.38 | -1.84 | 19.8 | 20.1 | 19.8 | 404982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
