Braemar (BMS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braemar

Date Open High Low Close* Volume
27/11/2013 550.00p 552.50p 540.00p 546.50p 20809
26/11/2013 540.00p 556.43p 539.80p 543.00p 13885
25/11/2013 540.00p 540.00p 533.20p 536.50p 9501
22/11/2013 534.50p 541.53p 530.50p 540.00p 22008
21/11/2013 530.50p 548.95p 530.50p 530.50p 3304
20/11/2013 546.00p 556.08p 536.44p 542.50p 19356
19/11/2013 547.50p 559.00p 547.00p 547.00p 61132
18/11/2013 547.00p 559.95p 547.00p 559.00p 6826
15/11/2013 559.50p 565.00p 546.00p 546.00p 11638
14/11/2013 550.00p 558.88p 546.00p 555.00p 12821
13/11/2013 555.00p 558.25p 546.00p 546.00p 45358
12/11/2013 553.50p 559.60p 553.00p 553.00p 20159
11/11/2013 550.50p 559.95p 549.00p 551.00p 28871
08/11/2013 550.00p 559.95p 543.32p 553.50p 16595
07/11/2013 560.00p 563.75p 540.60p 555.00p 71175
06/11/2013 546.00p 550.00p 542.00p 547.00p 19443
05/11/2013 548.50p 555.00p 536.28p 542.00p 35815
04/11/2013 545.00p 555.00p 536.00p 555.00p 24110
01/11/2013 535.00p 545.00p 535.00p 536.00p 13684
31/10/2013 535.50p 545.00p 533.16p 537.00p 12484
30/10/2013 539.50p 546.85p 534.12p 539.50p 94839
29/10/2013 530.50p 544.45p 530.00p 535.00p 12390
28/10/2013 540.00p 550.00p 527.00p 527.00p 30226
25/10/2013 530.00p 540.00p 526.76p 540.00p 20275
24/10/2013 525.00p 530.00p 520.00p 530.00p 6775
23/10/2013 515.00p 525.00p 512.00p 520.00p 14538
22/10/2013 524.00p 525.00p 515.25p 525.00p 9859
21/10/2013 516.00p 525.00p 510.00p 525.00p 27437
18/10/2013 522.50p 535.00p 510.00p 510.00p 42459
17/10/2013 520.00p 536.37p 518.00p 535.00p 26659
16/10/2013 505.00p 518.00p 490.96p 518.00p 9899
15/10/2013 498.00p 519.00p 496.10p 502.00p 14631
14/10/2013 504.00p 505.00p 492.50p 505.00p 10464
11/10/2013 485.75p 505.00p 485.00p 505.00p 11699
10/10/2013 492.00p 505.00p 481.64p 485.00p 16046
09/10/2013 497.00p 510.00p 497.00p 510.00p 22194
08/10/2013 505.00p 505.01p 492.00p 498.50p 6999
07/10/2013 515.00p 525.00p 490.01p 492.00p 19386
04/10/2013 498.00p 508.56p 495.00p 503.50p 3571
03/10/2013 515.00p 515.00p 492.00p 495.00p 5508
02/10/2013 492.50p 510.86p 492.50p 505.00p 6921
01/10/2013 515.00p 515.00p 492.00p 492.00p 5215
30/09/2013 501.00p 511.37p 488.41p 500.00p 45856
27/09/2013 500.00p 515.00p 499.00p 510.00p 42447
26/09/2013 480.00p 520.00p 480.00p 520.00p 31823
25/09/2013 480.00p 495.00p 472.00p 472.00p 8877
24/09/2013 480.00p 498.00p 465.00p 495.00p 30902
23/09/2013 476.00p 487.00p 465.00p 465.00p 16848
20/09/2013 482.00p 495.00p 475.75p 495.00p 11820
19/09/2013 485.00p 496.31p 452.69p 477.50p 63037
18/09/2013 480.00p 509.00p 470.00p 485.00p 41087
17/09/2013 480.00p 490.00p 470.00p 470.00p 41802
16/09/2013 469.25p 480.00p 458.75p 480.00p 12403
13/09/2013 465.00p 477.00p 448.00p 455.00p 13729
12/09/2013 456.25p 464.00p 445.00p 448.00p 24503
11/09/2013 455.00p 467.80p 455.00p 456.00p 20932
10/09/2013 455.00p 465.00p 445.00p 465.00p 29724
09/09/2013 445.00p 462.25p 445.00p 454.00p 15590
06/09/2013 461.50p 465.54p 446.00p 455.00p 9909
05/09/2013 445.00p 462.80p 445.00p 455.00p 5608
04/09/2013 456.50p 467.60p 445.00p 445.00p 19927
03/09/2013 470.00p 470.00p 450.00p 450.00p 11041
02/09/2013 450.00p 460.00p 437.25p 450.00p 14887
30/08/2013 450.00p 452.00p 438.00p 438.00p 22496
29/08/2013 440.00p 457.00p 440.00p 447.25p 6168
28/08/2013 445.00p 455.25p 445.00p 450.50p 10056
27/08/2013 460.00p 460.00p 445.00p 445.00p 13636
23/08/2013 460.00p 460.00p 447.00p 452.00p 9522
22/08/2013 449.00p 460.00p 443.00p 451.00p 29977
21/08/2013 460.00p 460.60p 445.00p 452.00p 34378
20/08/2013 445.00p 460.00p 445.00p 450.00p 7793
19/08/2013 465.00p 465.00p 450.00p 459.75p 13530
16/08/2013 455.00p 455.00p 445.00p 452.37p 9943
15/08/2013 465.00p 465.00p 445.00p 445.00p 19235
14/08/2013 460.00p 465.00p 455.00p 460.00p 17018
13/08/2013 460.00p 460.00p 450.00p 455.00p 30503
12/08/2013 455.00p 460.00p 444.00p 460.00p 22275
09/08/2013 455.00p 455.00p 440.00p 440.00p 7712
08/08/2013 462.00p 462.00p 443.00p 449.00p 21842
07/08/2013 455.00p 460.00p 448.75p 452.50p 32950
06/08/2013 443.00p 455.00p 441.00p 449.00p 21941
05/08/2013 450.00p 455.00p 434.40p 455.00p 16298
02/08/2013 425.00p 445.00p 425.00p 439.00p 42163
01/08/2013 425.00p 436.00p 425.00p 430.00p 5167
31/07/2013 440.00p 440.00p 428.00p 432.50p 11922
30/07/2013 433.00p 438.00p 432.50p 432.50p 8118
29/07/2013 455.00p 455.00p 431.00p 432.00p 23345
26/07/2013 448.50p 458.00p 445.00p 452.00p 12311
25/07/2013 430.00p 455.00p 430.00p 445.00p 34394
24/07/2013 435.00p 447.00p 430.00p 430.00p 15641
23/07/2013 435.00p 447.00p 435.00p 435.00p 28022
22/07/2013 428.00p 451.00p 428.00p 443.00p 53727
19/07/2013 425.00p 433.00p 418.00p 431.50p 27719
18/07/2013 407.25p 425.00p 407.25p 419.88p 15685
17/07/2013 425.00p 425.00p 407.50p 416.25p 7366
16/07/2013 414.75p 426.44p 407.00p 425.00p 39868
15/07/2013 410.00p 419.00p 403.69p 415.00p 27092
12/07/2013 400.00p 415.00p 398.00p 415.00p 27206
11/07/2013 414.75p 415.00p 400.00p 400.00p 7131
10/07/2013 405.00p 415.00p 401.00p 415.00p 5535
09/07/2013 397.00p 409.00p 397.00p 407.50p 15637
08/07/2013 406.00p 406.00p 398.50p 403.63p 18182
05/07/2013 415.00p 415.00p 400.00p 405.00p 17034
04/07/2013 415.00p 415.00p 400.00p 409.00p 36867
03/07/2013 408.00p 408.00p 397.00p 397.00p 6350
02/07/2013 405.00p 415.00p 399.70p 406.50p 11804
01/07/2013 395.00p 415.00p 395.00p 415.00p 13761
28/06/2013 408.00p 415.00p 403.00p 403.00p 21825
27/06/2013 410.25p 419.00p 406.11p 415.00p 28025
26/06/2013 411.00p 420.00p 410.00p 420.00p 12771
25/06/2013 424.75p 425.00p 415.44p 422.50p 11857
24/06/2013 428.75p 430.00p 419.00p 425.00p 30737
21/06/2013 430.00p 430.00p 417.34p 430.00p 17777
20/06/2013 410.00p 430.00p 410.00p 430.00p 15857
19/06/2013 420.50p 428.00p 410.00p 410.00p 11740
18/06/2013 425.00p 425.00p 418.00p 419.62p 7176
17/06/2013 415.00p 430.00p 415.00p 425.00p 24691
14/06/2013 415.00p 425.00p 415.00p 415.00p 11691
13/06/2013 425.00p 426.00p 415.00p 418.38p 15403
12/06/2013 429.00p 429.00p 415.00p 415.00p 20818
11/06/2013 427.50p 433.00p 418.13p 421.25p 24913
10/06/2013 423.00p 429.90p 420.00p 427.50p 30545
07/06/2013 430.00p 430.00p 420.00p 420.75p 14818
06/06/2013 417.00p 427.42p 417.00p 422.00p 9358
05/06/2013 415.00p 427.50p 415.00p 420.00p 25394
04/06/2013 425.00p 428.50p 420.00p 422.00p 21810
03/06/2013 430.00p 430.00p 423.00p 424.00p 23941
31/05/2013 428.00p 430.00p 420.00p 429.75p 8177
30/05/2013 410.25p 428.00p 410.00p 420.00p 30655
29/05/2013 420.00p 428.63p 410.00p 410.00p 10089
28/05/2013 410.25p 425.10p 410.25p 425.00p 62723
24/05/2013 430.00p 430.00p 410.00p 420.00p 27416
23/05/2013 430.00p 430.00p 410.10p 417.50p 33421
22/05/2013 440.00p 440.00p 415.00p 415.37p 135087
21/05/2013 425.00p 441.10p 417.65p 428.00p 139131
20/05/2013 415.00p 440.00p 415.00p 425.25p 38435
17/05/2013 416.00p 426.03p 416.00p 420.75p 125392
16/05/2013 415.00p 426.00p 415.00p 416.00p 16381
15/05/2013 415.00p 430.00p 410.00p 420.00p 30572
14/05/2013 409.75p 427.00p 402.37p 416.00p 64664
13/05/2013 407.00p 417.00p 407.00p 407.00p 21801
10/05/2013 405.00p 415.00p 405.00p 415.00p 18465
09/05/2013 400.50p 415.00p 400.50p 409.50p 14294
08/05/2013 395.25p 409.90p 395.25p 405.25p 29340
07/05/2013 400.00p 404.74p 395.25p 397.25p 22981
03/05/2013 399.00p 402.40p 395.00p 395.00p 20261
02/05/2013 395.00p 407.40p 389.00p 405.00p 23791
01/05/2013 385.00p 398.00p 385.00p 398.00p 11147
30/04/2013 394.00p 400.00p 389.00p 400.00p 22982
29/04/2013 391.00p 395.00p 387.50p 395.00p 33424
26/04/2013 390.00p 400.00p 387.00p 395.00p 13986
25/04/2013 387.00p 400.00p 380.25p 400.00p 15392
24/04/2013 385.00p 390.00p 383.00p 384.12p 5812
23/04/2013 388.00p 390.00p 383.00p 390.00p 10128
22/04/2013 388.00p 388.00p 383.00p 384.50p 104072
19/04/2013 376.00p 390.00p 376.00p 390.00p 16934
18/04/2013 380.00p 388.00p 380.00p 388.00p 12717
17/04/2013 380.00p 389.75p 376.25p 382.00p 21072
16/04/2013 375.25p 388.00p 375.25p 382.87p 7365
15/04/2013 387.00p 389.70p 378.75p 382.50p 9085
12/04/2013 387.50p 390.00p 381.00p 388.00p 14254
11/04/2013 389.50p 390.00p 380.00p 390.00p 6405
10/04/2013 390.00p 390.00p 376.24p 390.00p 17378
09/04/2013 376.00p 395.00p 376.00p 385.50p 15293
08/04/2013 390.00p 395.00p 390.00p 395.00p 13019
05/04/2013 390.00p 395.00p 383.00p 390.00p 16703
04/04/2013 383.60p 395.00p 383.60p 391.00p 18302
03/04/2013 390.00p 390.00p 384.00p 387.50p 9669
02/04/2013 385.00p 395.00p 385.00p 390.00p 24253
28/03/2013 385.00p 395.00p 385.00p 395.00p 10815
27/03/2013 394.75p 394.75p 383.00p 390.00p 7856
26/03/2013 389.00p 395.00p 380.25p 395.00p 12461
25/03/2013 391.85p 391.85p 380.00p 380.00p 18120
22/03/2013 395.00p 395.00p 380.00p 380.00p 4017
21/03/2013 390.00p 397.00p 386.50p 394.00p 67160
20/03/2013 382.50p 389.00p 379.50p 379.50p 9998
19/03/2013 385.00p 389.00p 379.50p 379.50p 7695
18/03/2013 390.00p 390.00p 371.25p 371.25p 22073
15/03/2013 387.00p 388.50p 380.00p 388.50p 12715
14/03/2013 376.00p 390.00p 376.00p 389.00p 21771
13/03/2013 375.25p 388.00p 375.25p 380.00p 4678
12/03/2013 387.05p 390.00p 376.00p 376.00p 6217
11/03/2013 390.00p 390.00p 380.00p 390.00p 15426
08/03/2013 390.00p 390.00p 379.50p 385.00p 9601
07/03/2013 390.00p 390.00p 373.00p 378.13p 25097
06/03/2013 389.75p 390.00p 381.88p 390.00p 15643
05/03/2013 381.00p 389.00p 381.00p 388.00p 10188
04/03/2013 385.00p 389.00p 381.40p 385.00p 19214
01/03/2013 390.00p 390.00p 383.00p 383.00p 10532
28/02/2013 390.00p 390.00p 383.00p 385.12p 24935
27/02/2013 385.00p 390.00p 383.00p 390.00p 2557
26/02/2013 380.00p 389.21p 380.00p 384.50p 15105
25/02/2013 388.00p 390.00p 380.00p 380.00p 26165
22/02/2013 385.00p 389.00p 378.00p 378.00p 7694
21/02/2013 385.00p 390.00p 380.50p 380.50p 8761
20/02/2013 390.00p 390.00p 383.00p 390.00p 22243
19/02/2013 390.00p 390.50p 383.00p 383.63p 43409
18/02/2013 390.00p 395.00p 381.00p 390.50p 14663
15/02/2013 381.00p 390.00p 381.00p 387.50p 8493
14/02/2013 385.00p 390.00p 380.00p 384.50p 56620

*Close Price adjusted for both dividends and splits