Brown (n) Group Plc (BWNG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -5.85365853659 | 20.5 | 20.9 | 18.5 | 526451 | 19.22831212 | DE |
| 4 | -0.9 | -4.45544554455 | 20.2 | 21 | 18.5 | 243496 | 19.61744144 | DE |
| 12 | 4.9 | 34.0277777778 | 14.4 | 22.9 | 13.975 | 257380 | 18.17645859 | DE |
| 26 | 1.3 | 7.22222222222 | 18 | 22.9 | 13.6 | 233902 | 17.35652091 | DE |
| 52 | -5.6 | -22.4899598394 | 24.9 | 24.9 | 13.6 | 217846 | 19.18848497 | DE |
| 156 | -31.3 | -61.8577075099 | 50.6 | 57 | 13.6 | 630855 | 30.46742666 | DE |
| 260 | -109.3 | -84.9922239502 | 128.6 | 163.9 | 10.02 | 1076865 | 45.15363665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718728200 | 20.4 | -0.6 | -2.86 | 20.2 | 20.4 | 20.2 | 382468 |
| 1718641800 | 21 | 1.25 | 6.33 | 20.5 | 21 | 19.85 | 230530 |
| 1718382600 | 19.75 | 1.05 | 5.61 | 20 | 20 | 19.75 | 661594 |
| 1718296200 | 18.7 | -0.63 | -3.23 | 18.7 | 18.7 | 18.7 | 176920 |
| 1718209800 | 19.325 | 1.58 | 8.87 | 19 | 19.325 | 18.65 | 335208 |
| 1718123400 | 17.75 | -0.45 | -2.47 | 18 | 18.2 | 17.75 | 215906 |
| 1718037000 | 18.2 | -1.75 | -8.77 | 19 | 19.4 | 17.95 | 1080602 |
| 1717777800 | 19.95 | -0.05 | -0.25 | 17.25 | 22.9 | 17.25 | 1431963 |
| 1717691400 | 20 | 5.05 | 33.78 | 16.399999 | 20 | 16.399999 | 1606309 |
| 1717605000 | 14.95 | 0.75 | 5.28 | 14.55 | 14.95 | 14.5 | 198109 |
| 1717518600 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 50563 |
| 1717432200 | 14.3 | 0.05 | 0.35 | 14.4 | 14.4 | 14.3 | 54269 |
| 1717173000 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 164927 |
| 1717086600 | 14.5 | 0.4 | 2.84 | 15.5 | 15.5 | 14.5 | 9256 |
| 1717000200 | 14.1 | -0.6 | -4.08 | 14.25 | 14.5 | 14.1 | 114358 |
| 1716913800 | 14.7 | -0.2 | -1.34 | 14.5 | 14.8 | 14.5 | 190317 |
| 1716568200 | 14.9 | -0.1 | -0.67 | 14.6 | 15 | 14.6 | 223313 |
| 1716481800 | 15 | -0.55 | -3.54 | 14.65 | 16.1 | 14.65 | 39159 |
| 1716395400 | 15.55 | 1.13 | 7.80 | 15.2 | 15.55 | 15.2 | 52412 |
| 1716309000 | 14.425 | 0.13 | 0.87 | 14.9 | 14.9 | 14.425 | 113509 |
| 1716222600 | 14.3 | -0.15 | -1.04 | 14.75 | 14.75 | 14.3 | 165938 |
| 1715963400 | 14.45 | -0.8 | -5.25 | 14.25 | 14.55 | 14.05 | 403699 |
| 1715877000 | 15.25 | 0.7 | 4.81 | 14.8 | 15.25 | 14.5 | 115872 |
| 1715790600 | 14.55 | -0.78 | -5.06 | 14.8 | 14.8 | 14.5 | 59226 |
| 1715704200 | 15.325 | -1.58 | -9.32 | 15.325 | 15.325 | 15.325 | 147760 |
| 1715617800 | 16.9 | 1.88 | 12.48 | 16.9 | 16.9 | 16.9 | 100445 |
| 1715358600 | 15.025 | -0.55 | -3.53 | 15.05 | 15.05 | 15 | 432289 |
| 1715272200 | 15.575 | 0.48 | 3.15 | 14.15 | 15.575 | 14.15 | 92950 |
| 1715185800 | 15.1 | 0.9 | 6.34 | 14.65 | 15.1 | 14.65 | 18016 |
| 1715099400 | 14.2 | -0.45 | -3.07 | 14.4 | 14.65 | 14.05 | 89111 |
| 1714753800 | 14.65 | 0.05 | 0.34 | 14.65 | 14.65 | 14.65 | 196805 |
| 1714667400 | 14.6 | -0.78 | -5.04 | 14.7 | 14.85 | 14.4 | 295555 |
| 1714581000 | 15.375 | 1.18 | 8.27 | 14.95 | 16 | 14.55 | 510336 |
| 1714494600 | 14.2 | 0.23 | 1.61 | 14.05 | 14.2 | 14.05 | 180570 |
| 1714408200 | 13.975 | -0.23 | -1.58 | 14.15 | 14.15 | 13.975 | 43779 |
| 1714149000 | 14.2 | -0.78 | -5.18 | 14.25 | 14.25 | 14.2 | 109066 |
| 1714062600 | 14.975 | -0.13 | -0.83 | 14.65 | 14.975 | 14.65 | 35557 |
| 1713976200 | 15.1 | 0.7 | 4.86 | 14.2 | 15.1 | 14.2 | 11815 |
| 1713889800 | 14.4 | -0.6 | -4.00 | 14.4 | 14.4 | 14.4 | 100119 |
| 1713803400 | 15 | 0.82 | 5.82 | 14 | 15 | 13.6 | 486305 |
| 1713544200 | 14.175 | -0.08 | -0.53 | 14.25 | 14.4 | 14 | 113509 |
| 1713457800 | 14.25 | -0.3 | -2.06 | 14.25 | 14.5 | 14.25 | 308642 |
| 1713371400 | 14.55 | 0.4 | 2.83 | 14.55 | 14.55 | 14.55 | 15326 |
| 1713285000 | 14.15 | 0.1 | 0.71 | 16 | 16 | 14.15 | 16709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
