Brooks Macdonald Group (BRK)

BRK
🏛️ Royaume-Uni →
1,800.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 2,639.00 2,730.00 2,636.00 2,670.00 0.0M
2021-12-30 2,667.50 2,770.00 2,623.00 2,770.00 0.0M
2021-12-29 2,686.50 2,708.50 2,657.80 2,670.00 0.0M
2021-12-24 2,719.50 2,719.50 2,670.00 2,700.00 0.0M
2021-12-23 2,649.50 2,730.00 2,600.00 2,730.00 0.0M
2021-12-22 2,724.00 2,730.00 2,600.00 2,635.00 0.0M
2021-12-21 2,628.00 2,680.00 2,628.00 2,660.00 0.0M
2021-12-20 2,600.00 2,780.00 2,600.00 2,740.00 0.0M
2021-12-17 2,650.00 2,680.00 2,600.00 2,640.00 0.0M
2021-12-16 2,560.00 2,700.00 2,560.00 2,690.00 0.0M
2021-12-15 2,645.00 2,680.00 2,645.00 2,680.00 0.0M
2021-12-14 2,641.00 2,679.00 2,641.00 2,660.00 0.0M
2021-12-13 2,690.00 2,710.00 2,610.00 2,710.00 0.0M
2021-12-10 2,679.20 2,700.00 2,620.00 2,640.00 0.0M
2021-12-09 2,619.00 2,700.00 2,619.00 2,660.00 0.0M
2021-12-08 2,680.00 2,780.00 2,561.32 2,700.00 0.0M
2021-12-07 2,720.00 2,720.00 2,550.00 2,550.00 0.0M
2021-12-06 2,711.50 2,750.00 2,650.00 2,650.00 0.0M
2021-12-03 2,642.80 2,730.00 2,622.70 2,730.00 0.0M
2021-12-02 2,740.00 2,740.00 2,680.00 2,680.00 0.0M
2021-12-01 2,650.00 2,750.00 2,650.00 2,750.00 0.1M
2021-11-30 2,660.00 2,750.00 2,620.00 2,700.00 0.0M
2021-11-29 2,619.40 2,720.00 2,584.60 2,680.00 0.0M
2021-11-26 2,580.00 2,700.00 2,580.00 2,600.00 0.0M
2021-11-25 2,745.00 2,790.00 2,650.00 2,650.00 0.0M
2021-11-24 2,700.00 2,745.00 2,670.00 2,670.00 0.0M
2021-11-23 2,714.50 2,746.00 2,610.00 2,700.00 0.0M
2021-11-22 2,749.00 2,749.00 2,650.00 2,710.00 0.0M
2021-11-19 2,800.00 2,800.00 2,620.00 2,720.00 0.0M
2021-11-18 2,737.00 2,755.00 2,670.00 2,670.00 0.0M
2021-11-17 2,685.00 2,800.00 2,675.00 2,800.00 0.0M
2021-11-16 2,710.00 2,800.00 2,629.00 2,790.00 0.0M
2021-11-15 2,731.50 2,731.50 2,685.00 2,660.00 0.0M
2021-11-12 2,709.00 2,720.00 2,655.00 2,720.00 0.0M
2021-11-11 2,740.50 2,746.00 2,681.21 2,740.00 0.0M
2021-11-10 2,699.03 2,746.00 2,629.00 2,700.00 0.0M
2021-11-09 2,700.50 2,750.00 2,620.00 2,620.00 0.0M
2021-11-08 2,770.00 2,779.10 2,620.00 2,700.00 0.0M
2021-11-05 2,748.60 2,770.20 2,665.00 2,690.00 0.0M
2021-11-04 2,749.00 2,800.00 2,655.00 2,710.00 0.0M
2021-11-03 2,660.00 2,713.50 2,650.00 2,705.00 0.0M
2021-11-02 2,600.00 2,700.00 2,600.00 2,655.00 0.0M
2021-11-01 2,759.80 2,759.80 2,600.00 2,600.00 0.0M
2021-10-29 2,611.76 2,790.00 2,611.76 2,790.00 0.0M
2021-10-28 2,669.40 2,790.00 2,600.00 2,705.00 0.0M
2021-10-27 2,690.00 2,690.00 2,615.00 2,690.00 0.0M
2021-10-26 2,655.30 2,750.10 2,600.00 2,625.00 0.0M
2021-10-25 2,695.00 2,715.00 2,610.00 2,610.00 0.0M
2021-10-22 2,685.50 2,690.00 2,600.00 2,680.00 0.1M
2021-10-21 2,675.00 2,790.00 2,611.76 2,650.00 0.1M
2021-10-20 2,678.30 2,790.00 2,610.00 2,700.00 0.0M
2021-10-19 2,788.80 2,790.00 2,650.00 2,675.00 0.0M
2021-10-18 2,697.10 2,785.74 2,697.10 2,750.00 0.0M
2021-10-15 2,699.10 2,770.00 2,660.00 2,660.00 0.0M
2021-10-14 2,637.50 2,700.00 2,595.00 2,650.00 0.0M
2021-10-13 2,650.00 2,690.00 2,600.00 2,645.00 0.0M
2021-10-12 2,690.00 2,690.00 2,510.00 2,625.00 0.0M
2021-10-11 2,600.00 2,700.00 2,510.00 2,700.00 0.0M
2021-10-08 2,571.00 2,670.00 2,539.70 2,600.00 0.0M
2021-10-07 2,510.00 2,580.00 2,482.04 2,550.00 0.0M
2021-10-06 2,500.00 2,570.00 2,450.00 2,490.00 0.0M
2021-10-05 2,550.00 2,550.00 2,456.20 2,510.00 0.0M
2021-10-04 2,443.00 2,550.00 2,443.00 2,510.00 0.0M
2021-10-01 2,550.00 2,550.00 2,460.00 2,460.00 0.0M
2021-09-30 2,499.10 2,550.00 2,410.00 2,530.00 0.0M
2021-09-29 2,491.76 2,549.50 2,410.00 2,480.00 0.0M
2021-09-28 2,444.00 2,459.00 2,350.00 2,410.00 0.0M
2021-09-27 2,431.00 2,468.50 2,360.00 2,420.00 0.0M
2021-09-24 2,380.00 2,419.71 2,355.50 2,375.00 0.0M
2021-09-23 2,438.80 2,438.80 2,370.00 2,380.00 0.0M
2021-09-22 2,330.00 2,460.00 2,305.00 2,380.00 0.0M
2021-09-21 2,400.00 2,400.00 2,300.00 2,350.00 0.0M
2021-09-20 2,460.00 2,460.00 2,300.00 2,315.00 0.0M
2021-09-17 2,359.40 2,460.00 2,310.00 2,420.00 0.0M
2021-09-16 2,385.60 2,420.00 2,340.00 2,345.00 0.0M
2021-09-15 2,355.20 2,389.40 2,310.00 2,365.00 0.0M
2021-09-14 2,400.00 2,400.00 2,300.00 2,325.00 0.0M
2021-09-13 2,419.20 2,420.00 2,359.20 2,355.00 0.0M
2021-09-10 2,504.00 2,520.00 2,270.00 2,350.00 0.0M
2021-09-09 2,410.00 2,510.00 2,391.00 2,510.00 0.0M
2021-09-08 2,457.80 2,463.90 2,400.00 2,400.00 0.0M
2021-09-07 2,478.74 2,478.74 2,400.00 2,470.00 0.0M
2021-09-06 2,490.00 2,640.00 2,400.00 2,445.00 0.0M
2021-09-03 2,630.00 2,640.00 2,470.00 2,565.00 0.0M
2021-09-02 2,509.30 2,680.00 2,440.00 2,680.00 0.0M
2021-09-01 2,450.00 2,530.00 2,450.00 2,490.00 0.0M
2021-08-31 2,510.00 2,510.00 2,370.00 2,370.00 0.0M
2021-08-27 2,365.00 2,500.00 2,360.90 2,460.00 0.0M
2021-08-26 2,360.00 2,440.00 2,290.00 2,380.00 0.0M
2021-08-25 2,362.00 2,448.40 2,290.00 2,370.00 0.0M
2021-08-24 2,357.20 2,400.00 2,300.00 2,345.00 0.0M
2021-08-23 2,360.00 2,360.00 2,291.60 2,365.00 0.0M
2021-08-20 2,319.40 2,360.90 2,313.60 2,320.00 0.0M
2021-08-19 2,400.00 2,440.00 2,319.80 2,360.00 0.0M
2021-08-18 2,469.10 2,469.30 2,400.70 2,450.00 0.0M
2021-08-17 2,500.00 2,538.50 2,411.30 2,475.00 0.0M
2021-08-16 2,450.00 2,520.00 2,429.64 2,465.00 0.0M
2021-08-13 2,469.40 2,469.40 2,440.00 2,440.00 0.0M
2021-08-12 2,440.00 2,475.20 2,390.00 2,480.00 0.0M
2021-08-11 2,500.00 2,500.00 2,440.00 2,445.00 0.0M
2021-08-10 2,460.00 2,570.00 2,460.00 2,500.00 0.0M
2021-08-09 2,530.00 2,530.00 2,410.90 2,450.00 0.1M
2021-08-06 2,443.40 2,520.00 2,400.00 2,500.00 0.0M
2021-08-05 2,390.00 2,460.00 2,390.00 2,450.00 0.0M
2021-08-04 2,448.00 2,448.00 2,358.00 2,415.00 0.0M
2021-08-03 2,448.40 2,448.40 2,440.00 2,400.00 0.0M
2021-08-02 2,370.00 2,450.00 2,330.00 2,440.00 0.0M
2021-07-30 2,400.00 2,460.00 2,350.00 2,435.00 0.0M
2021-07-29 2,460.00 2,470.00 2,410.60 2,450.00 0.0M
2021-07-28 2,379.50 2,430.50 2,340.00 2,395.00 0.0M
2021-07-27 2,400.00 2,400.00 2,320.00 2,370.00 0.0M
2021-07-26 2,347.00 2,400.00 2,300.50 2,400.00 0.0M
2021-07-23 2,300.00 2,347.90 2,293.60 2,325.00 0.0M
2021-07-22 2,300.00 2,350.00 2,300.00 2,320.00 0.0M
2021-07-21 2,301.00 2,349.40 2,300.00 2,315.00 0.0M
2021-07-20 2,290.00 2,336.85 2,280.60 2,320.00 0.0M
2021-07-19 2,317.50 2,337.50 2,290.50 2,305.00 0.0M
2021-07-16 2,340.00 2,340.00 2,299.50 2,315.00 0.0M
2021-07-15 2,300.00 2,330.00 2,300.00 2,310.00 0.0M
2021-07-14 2,315.00 2,325.00 2,290.00 2,300.00 0.0M
2021-07-13 2,300.00 2,359.20 2,280.80 2,315.00 0.0M
2021-07-12 2,360.00 2,360.00 2,270.00 2,290.00 0.0M
2021-07-09 2,321.00 2,321.00 2,290.00 2,300.00 0.0M
2021-07-08 2,290.00 2,350.00 2,290.00 2,320.00 0.0M
2021-07-07 2,299.00 2,314.00 2,296.00 2,295.00 0.0M
2021-07-06 2,285.00 2,370.00 2,250.00 2,285.00 0.0M
2021-07-05 2,238.60 2,315.00 2,238.60 2,285.00 0.0M
2021-07-02 2,300.00 2,300.00 2,200.00 2,275.00 0.0M
2021-07-01 2,300.00 2,340.00 2,211.30 2,275.00 0.0M
2021-06-30 2,250.00 2,310.40 2,230.00 2,285.00 0.0M
2021-06-29 2,307.10 2,313.70 2,240.00 2,295.00 0.0M
2021-06-28 2,240.00 2,307.00 2,200.00 2,260.00 0.0M
2021-06-25 2,300.40 2,300.40 2,220.00 2,245.00 0.0M
2021-06-24 2,314.00 2,340.00 2,210.00 2,300.00 0.0M
2021-06-23 2,250.00 2,300.00 2,210.00 2,275.00 0.1M
2021-06-22 2,211.40 2,270.00 2,210.04 2,250.00 0.0M
2021-06-21 2,229.67 2,290.00 2,210.00 2,250.00 0.0M
2021-06-18 2,220.00 2,275.25 2,220.00 2,235.00 0.0M
2021-06-17 2,230.04 2,284.00 2,230.05 2,295.00 0.0M
2021-06-16 2,294.00 2,360.00 2,230.00 2,265.00 0.0M
2021-06-15 2,290.00 2,290.00 2,240.00 2,240.00 0.0M
2021-06-14 2,220.00 2,280.00 2,190.00 2,200.00 0.0M
2021-06-11 2,275.00 2,280.25 2,210.00 2,210.00 0.0M
2021-06-10 2,227.00 2,300.00 2,200.00 2,240.00 0.1M
2021-06-09 2,311.50 2,311.50 2,230.00 2,230.00 0.0M
2021-06-08 2,390.00 2,390.00 2,280.00 2,280.00 0.0M
2021-06-07 2,408.64 2,410.00 2,350.00 2,400.00 0.0M
2021-06-04 2,280.00 2,370.00 2,210.00 2,365.00 0.0M
2021-06-03 2,220.00 2,280.00 2,220.00 2,285.00 0.0M
2021-06-02 2,200.00 2,259.50 2,200.00 2,240.00 0.0M
2021-06-01 2,246.60 2,246.60 2,200.00 2,205.00 0.0M
2021-05-28 2,249.70 2,249.70 2,100.00 2,175.00 0.0M
2021-05-27 2,178.40 2,188.40 2,135.50 2,190.00 0.0M
2021-05-26 2,205.00 2,260.00 2,150.00 2,170.00 0.0M
2021-05-25 2,170.00 2,250.00 2,100.00 2,120.00 0.0M
2021-05-24 2,104.05 2,220.00 2,090.00 2,220.00 0.0M
2021-05-21 2,060.00 2,133.90 2,060.00 2,115.00 0.0M
2021-05-20 2,030.00 2,160.00 2,001.50 2,050.00 0.0M
2021-05-19 2,050.00 2,090.00 1,975.00 2,020.00 0.0M
2021-05-18 2,100.00 2,100.00 2,060.00 2,060.00 0.0M
2021-05-17 2,010.00 2,100.00 2,010.00 2,100.00 0.0M
2021-05-14 2,100.00 2,120.00 2,010.00 2,070.00 0.0M
2021-05-13 2,001.75 2,100.00 2,001.75 2,040.00 0.0M
2021-05-12 2,041.00 2,099.86 2,034.75 2,050.00 0.0M
2021-05-11 1,985.00 2,100.00 1,985.00 2,010.00 0.0M
2021-05-10 2,090.00 2,090.00 2,000.00 2,000.00 0.0M
2021-05-07 2,090.00 2,090.00 2,010.80 2,065.00 0.0M
2021-05-06 2,071.30 2,079.60 1,910.00 2,000.00 0.0M
2021-05-05 2,072.15 2,090.00 1,985.00 2,040.00 0.0M
2021-05-04 2,055.35 2,090.00 2,000.00 2,000.00 0.0M
2021-04-30 2,040.00 2,045.00 2,000.00 2,050.00 0.0M
2021-04-29 2,000.00 2,090.00 1,980.00 2,035.00 0.0M
2021-04-28 2,000.00 2,100.00 1,980.00 1,980.00 0.0M
2021-04-27 2,053.00 2,090.00 2,025.00 2,090.00 0.0M
2021-04-26 2,067.90 2,100.00 2,030.00 2,100.00 0.0M
2021-04-23 2,085.00 2,140.00 2,040.95 2,140.00 0.0M
2021-04-22 2,070.00 2,121.00 2,060.00 2,100.00 0.0M
2021-04-21 2,150.00 2,150.00 2,027.66 2,085.00 0.0M
2021-04-20 2,171.60 2,217.80 2,060.00 2,135.00 0.0M
2021-04-19 2,119.60 2,220.00 2,100.00 2,150.00 0.0M
2021-04-16 2,109.40 2,119.40 2,080.00 2,100.00 0.0M
2021-04-15 2,010.00 2,120.00 2,010.00 2,075.00 0.1M
2021-04-14 2,090.00 2,139.50 2,010.00 2,010.00 0.0M
2021-04-13 2,119.80 2,160.00 2,100.00 2,130.00 0.0M
2021-04-12 2,140.60 2,190.00 2,090.00 2,120.00 0.0M
2021-04-09 2,090.00 2,200.00 2,090.00 2,145.00 0.0M
2021-04-08 2,150.53 2,200.00 2,140.00 2,170.00 0.0M
2021-04-07 2,150.00 2,200.00 2,100.00 2,150.00 0.1M
2021-04-06 2,180.00 2,200.00 2,120.09 2,160.00 0.0M
2021-04-01 2,170.30 2,189.30 2,110.00 2,160.00 0.0M
2021-03-31 2,150.00 2,190.00 2,114.00 2,155.00 0.0M
2021-03-30 2,170.00 2,200.00 2,110.00 2,160.00 0.0M
2021-03-29 2,190.00 2,190.00 2,100.00 2,150.00 0.0M
2021-03-26 2,190.00 2,190.00 2,110.00 2,140.00 0.0M
2021-03-25 2,100.00 2,200.00 2,090.00 2,170.00 0.0M
2021-03-24 2,100.80 2,200.00 2,090.00 2,200.00 0.0M
2021-03-23 2,110.00 2,110.00 2,030.00 2,060.00 0.0M
2021-03-22 2,089.91 2,125.00 2,010.00 2,120.00 0.0M
2021-03-19 2,090.00 2,095.00 2,050.00 2,075.00 0.0M
2021-03-18 2,060.00 2,064.40 2,050.00 2,060.00 0.0M
2021-03-17 2,059.35 2,099.00 2,018.40 2,070.00 0.0M
2021-03-16 2,050.50 2,050.50 2,000.00 2,050.00 0.0M
2021-03-15 2,050.00 2,069.40 1,980.00 2,040.00 0.0M
2021-03-12 1,980.00 2,050.00 1,980.00 2,050.00 0.1M
2021-03-11 2,000.00 2,041.20 1,995.55 2,020.00 0.1M
2021-03-10 1,990.00 2,020.00 1,985.00 1,985.00 0.0M
2021-03-09 1,925.00 2,019.80 1,925.00 2,000.00 0.0M
2021-03-08 1,915.00 2,020.00 1,905.00 1,950.00 0.0M
2021-03-05 1,869.00 1,920.00 1,869.00 1,920.00 0.0M
2021-03-04 1,950.00 1,954.12 1,845.00 1,940.00 0.0M
2021-03-03 1,855.00 1,950.00 1,855.00 1,870.00 0.0M
2021-03-02 1,892.80 1,955.00 1,862.60 1,955.00 0.0M
2021-03-01 1,853.20 1,880.00 1,853.20 1,880.00 0.0M
2021-02-26 1,875.10 1,890.00 1,855.35 1,870.00 0.0M
2021-02-25 1,930.80 1,935.20 1,862.60 1,910.00 0.0M
2021-02-24 1,872.20 1,900.10 1,860.00 1,870.00 0.0M
2021-02-23 1,952.80 1,952.80 1,879.80 1,882.50 0.0M
2021-02-22 1,919.10 1,945.00 1,860.00 1,860.00 0.0M
2021-02-19 1,955.00 1,955.00 1,895.13 1,950.00 0.0M
2021-02-18 1,953.20 1,953.20 1,885.00 1,945.00 0.0M
2021-02-17 1,936.20 1,944.20 1,865.00 1,870.00 0.0M
2021-02-16 1,913.25 1,950.00 1,875.00 1,895.00 0.0M
2021-02-15 1,947.93 1,960.00 1,865.00 1,897.50 0.0M
2021-02-12 1,875.00 1,955.00 1,875.00 1,930.00 0.0M
2021-02-11 1,870.02 1,965.00 1,870.02 1,950.00 0.0M
2021-02-10 1,909.00 1,915.00 1,870.00 1,910.00 0.0M
2021-02-09 1,898.00 1,905.70 1,870.00 1,890.00 0.0M
2021-02-08 1,900.00 1,920.00 1,860.00 1,900.00 0.0M
2021-02-05 1,890.00 1,900.00 1,848.50 1,900.00 0.0M
2021-02-04 1,825.00 1,915.00 1,806.75 1,890.00 0.0M
2021-02-03 1,800.00 1,840.00 1,800.00 1,810.00 0.0M
2021-02-02 1,838.00 1,850.00 1,810.00 1,810.00 0.0M
2021-02-01 1,872.65 1,875.00 1,835.00 1,865.00 0.0M
2021-01-29 1,870.70 1,895.10 1,850.00 1,850.00 0.0M
2021-01-28 1,910.00 1,910.00 1,855.00 1,875.00 0.0M
2021-01-27 1,945.00 1,950.00 1,864.90 1,905.00 0.0M
2021-01-26 1,900.00 1,905.00 1,882.72 1,905.00 0.1M
2021-01-25 1,900.00 1,914.20 1,875.00 1,882.50 0.0M
2021-01-22 1,850.40 1,895.00 1,850.40 1,867.50 0.0M
2021-01-21 1,883.40 1,915.00 1,860.00 1,905.00 0.0M
2021-01-20 1,870.00 1,890.00 1,820.00 1,850.00 0.2M
2021-01-19 1,883.25 1,883.25 1,840.00 1,867.50 0.0M
2021-01-18 1,862.60 1,884.30 1,821.30 1,845.00 0.1M
2021-01-15 1,810.00 1,864.20 1,810.00 1,820.00 0.0M
2021-01-14 1,859.40 1,869.00 1,809.00 1,830.00 0.0M
2021-01-13 1,830.00 1,877.20 1,815.00 1,870.00 0.0M
2021-01-12 1,799.98 1,825.00 1,786.35 1,820.00 0.0M
2021-01-11 1,770.00 1,785.40 1,735.00 1,785.00 0.1M
2021-01-08 1,700.00 1,770.00 1,700.00 1,770.00 0.0M
2021-01-07 1,704.36 1,725.10 1,640.00 1,700.00 0.1M
2021-01-06 1,625.00 1,700.00 1,625.00 1,680.00 0.0M
2021-01-05 1,683.00 1,700.00 1,676.25 1,700.00 0.0M
2021-01-04 1,673.50 1,700.00 1,673.50 1,687.50 0.0M