Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2011 476.75p 477.00p 473.50p 473.50p 2977
14/07/2011 470.00p 473.50p 467.00p 467.00p 0
13/07/2011 470.00p 473.50p 470.00p 473.50p 2565
12/07/2011 459.21p 466.00p 457.40p 466.00p 1097
11/07/2011 465.00p 473.00p 461.00p 465.00p 8872
08/07/2011 464.57p 476.75p 464.57p 471.00p 2624
07/07/2011 459.25p 476.70p 457.50p 465.00p 15780
06/07/2011 460.25p 460.25p 457.00p 457.00p 5417
05/07/2011 465.97p 468.50p 465.97p 468.50p 3829
04/07/2011 465.00p 479.25p 460.17p 465.12p 176671
01/07/2011 460.00p 465.00p 460.00p 460.50p 12066
30/06/2011 463.00p 465.50p 454.00p 457.50p 8604
29/06/2011 460.00p 460.00p 453.90p 458.00p 8160
28/06/2011 469.75p 472.00p 467.80p 472.00p 32536
27/06/2011 467.50p 472.00p 458.35p 470.00p 34392
24/06/2011 472.75p 472.75p 458.87p 465.25p 16145
23/06/2011 460.25p 475.16p 460.25p 467.37p 880440
22/06/2011 460.00p 470.97p 455.00p 468.50p 28649
21/06/2011 460.25p 468.75p 455.00p 456.00p 17965
20/06/2011 479.75p 479.75p 452.75p 470.00p 13802
17/06/2011 452.25p 475.00p 452.00p 470.00p 58702
16/06/2011 465.00p 471.69p 450.75p 451.00p 15471
15/06/2011 470.00p 470.00p 468.00p 470.00p 25235
14/06/2011 468.75p 469.08p 467.50p 467.50p 6960
13/06/2011 462.00p 469.00p 462.00p 466.38p 8372
10/06/2011 470.00p 470.00p 460.00p 465.63p 15303
09/06/2011 469.75p 470.00p 468.00p 468.00p 5056
08/06/2011 455.25p 470.00p 455.25p 464.50p 15414
07/06/2011 470.00p 474.50p 455.50p 458.00p 23624
06/06/2011 470.00p 471.43p 462.25p 467.00p 9703
03/06/2011 460.00p 470.00p 460.00p 464.87p 57863
02/06/2011 469.75p 470.00p 458.95p 468.50p 5340
01/06/2011 459.75p 466.85p 455.00p 460.00p 13396
31/05/2011 452.25p 470.00p 452.00p 459.00p 14852
27/05/2011 452.25p 460.00p 452.00p 452.00p 14047
26/05/2011 457.25p 462.00p 457.25p 462.00p 5404
25/05/2011 460.00p 469.75p 458.87p 462.00p 5733
24/05/2011 468.00p 470.00p 461.19p 465.00p 16375
23/05/2011 460.00p 465.31p 459.24p 459.50p 8604
20/05/2011 467.00p 480.00p 467.00p 472.00p 47682
19/05/2011 465.25p 474.75p 450.00p 468.38p 231045
18/05/2011 467.25p 475.00p 467.00p 471.12p 5611
17/05/2011 485.00p 485.00p 465.00p 465.50p 313853
16/05/2011 479.94p 481.05p 470.95p 479.50p 4878
13/05/2011 474.75p 490.00p 470.48p 473.87p 44300
12/05/2011 471.75p 476.21p 463.61p 472.00p 41984
11/05/2011 468.00p 477.70p 454.00p 470.63p 18220
10/05/2011 468.00p 480.00p 455.00p 468.00p 30727
09/05/2011 490.00p 492.04p 460.00p 468.00p 50844
06/05/2011 491.83p 493.48p 490.00p 490.00p 4816
05/05/2011 486.00p 490.00p 474.00p 487.50p 7129
04/05/2011 505.00p 505.00p 482.50p 482.50p 7735
03/05/2011 520.00p 520.00p 501.48p 505.00p 21338
28/04/2011 500.00p 508.97p 493.00p 502.50p 8414
27/04/2011 496.00p 500.00p 488.00p 492.50p 22968
26/04/2011 485.60p 490.00p 484.00p 490.00p 466
21/04/2011 500.00p 500.00p 489.80p 492.50p 1685
20/04/2011 489.00p 500.00p 488.66p 500.00p 7859
19/04/2011 496.75p 503.05p 481.02p 502.50p 8406
18/04/2011 500.00p 507.50p 486.31p 490.00p 11897
15/04/2011 470.20p 502.00p 470.20p 502.00p 4760
14/04/2011 480.00p 492.53p 475.50p 484.00p 11289
13/04/2011 488.00p 488.00p 474.95p 477.50p 9556
12/04/2011 467.00p 490.00p 460.45p 478.00p 9145
11/04/2011 465.00p 467.00p 463.60p 467.00p 8206
08/04/2011 461.01p 462.00p 450.27p 453.50p 3676
07/04/2011 459.40p 459.40p 457.00p 457.00p 3544
06/04/2011 470.00p 470.00p 451.30p 454.87p 10730
05/04/2011 465.57p 470.00p 461.50p 461.50p 8767
04/04/2011 470.00p 470.00p 460.00p 460.00p 738
01/04/2011 455.00p 471.15p 455.00p 455.00p 10300
31/03/2011 455.00p 456.00p 455.00p 456.00p 16166
30/03/2011 468.00p 471.82p 457.00p 469.88p 4981
29/03/2011 455.00p 475.00p 455.00p 462.50p 17747
28/03/2011 480.00p 480.00p 463.00p 475.00p 2791
25/03/2011 478.75p 480.00p 460.00p 472.50p 2892
24/03/2011 445.25p 472.50p 445.00p 467.50p 7651
23/03/2011 455.00p 460.00p 450.50p 460.00p 17276
22/03/2011 430.00p 458.00p 430.00p 454.00p 32926
21/03/2011 425.00p 446.35p 425.00p 438.50p 32893
18/03/2011 430.00p 446.00p 430.00p 430.00p 13959
17/03/2011 435.00p 445.00p 410.25p 440.00p 22734
16/03/2011 440.00p 446.02p 425.00p 440.00p 12402
15/03/2011 445.00p 450.00p 425.00p 445.00p 5420
14/03/2011 440.00p 450.00p 432.95p 450.00p 23184
11/03/2011 447.00p 450.00p 440.00p 450.00p 10351
10/03/2011 456.00p 465.00p 449.14p 450.00p 41551
09/03/2011 457.75p 465.00p 454.77p 458.00p 6405
08/03/2011 455.00p 465.00p 455.00p 460.00p 3098
07/03/2011 463.00p 468.50p 451.18p 458.25p 12374
04/03/2011 462.00p 466.71p 450.10p 457.00p 9971
03/03/2011 440.25p 462.52p 440.25p 456.50p 7323
02/03/2011 460.00p 483.38p 450.00p 450.12p 6100
01/03/2011 460.00p 469.40p 460.00p 460.00p 4721
28/02/2011 470.00p 470.00p 456.00p 456.00p 10108
25/02/2011 470.00p 484.63p 463.25p 484.63p 20401
24/02/2011 465.00p 471.75p 447.75p 466.00p 33390
23/02/2011 469.50p 471.00p 467.00p 468.75p 6606
22/02/2011 460.00p 468.25p 459.63p 467.50p 2877
21/02/2011 465.00p 474.00p 465.00p 468.38p 49383
18/02/2011 474.00p 478.00p 467.07p 470.00p 21387
17/02/2011 464.00p 476.70p 460.25p 469.12p 84095
16/02/2011 452.40p 470.00p 452.40p 465.00p 66160
15/02/2011 463.00p 472.50p 453.95p 462.00p 12809
14/02/2011 467.86p 479.75p 467.69p 470.00p 12607
11/02/2011 470.00p 474.25p 465.00p 468.25p 23468
10/02/2011 477.00p 485.00p 448.00p 471.25p 10057
09/02/2011 482.00p 482.00p 475.94p 479.00p 6813
08/02/2011 478.00p 486.72p 476.00p 476.00p 20703
07/02/2011 490.00p 490.00p 480.00p 480.00p 24966
04/02/2011 480.00p 489.75p 480.00p 480.00p 3289
03/02/2011 472.00p 483.78p 472.00p 472.00p 17273
02/02/2011 488.75p 494.70p 470.00p 470.25p 23271
01/02/2011 490.00p 490.00p 470.50p 470.50p 10161
31/01/2011 485.00p 495.00p 480.00p 495.00p 12036
28/01/2011 485.00p 488.00p 475.00p 475.00p 11104
27/01/2011 475.25p 489.60p 465.00p 480.25p 15288
26/01/2011 499.75p 499.75p 482.00p 485.00p 127932
25/01/2011 495.00p 503.12p 475.00p 485.00p 49182
24/01/2011 500.00p 506.62p 498.25p 500.00p 12771
21/01/2011 525.00p 529.50p 499.31p 505.00p 13804
20/01/2011 515.00p 529.98p 510.50p 517.50p 11253
19/01/2011 515.00p 530.00p 515.00p 521.00p 14086
18/01/2011 514.00p 533.00p 514.00p 517.50p 11916
17/01/2011 514.00p 526.70p 513.00p 514.00p 10346
14/01/2011 510.00p 522.13p 510.00p 519.00p 22013
13/01/2011 505.00p 520.00p 505.00p 514.00p 28719
12/01/2011 515.00p 519.50p 492.90p 509.00p 29976
11/01/2011 525.00p 545.00p 520.50p 545.00p 24132
10/01/2011 548.00p 548.00p 525.00p 527.00p 30773
07/01/2011 530.00p 548.75p 530.00p 542.50p 34946
06/01/2011 531.00p 531.00p 524.18p 531.00p 227
05/01/2011 532.00p 550.00p 521.80p 550.00p 12960
04/01/2011 533.00p 540.00p 533.00p 536.50p 527
31/12/2010 532.50p 538.13p 531.56p 532.00p 1241
30/12/2010 535.50p 535.50p 530.66p 532.50p 312
29/12/2010 535.00p 535.50p 524.05p 535.50p 15099
24/12/2010 527.50p 527.50p 520.00p 527.50p 4006
23/12/2010 525.00p 530.20p 515.00p 525.00p 4669
22/12/2010 527.50p 532.49p 520.00p 520.00p 4791
21/12/2010 530.00p 531.00p 516.00p 527.50p 7896
20/12/2010 525.00p 535.00p 500.00p 524.50p 14634
17/12/2010 525.00p 532.00p 501.50p 523.50p 22021
16/12/2010 524.00p 530.00p 524.00p 530.00p 2939
15/12/2010 530.00p 530.00p 520.00p 524.00p 9649
14/12/2010 525.00p 535.50p 504.00p 525.00p 14790
13/12/2010 537.00p 537.00p 527.90p 531.50p 3657
10/12/2010 539.00p 540.00p 520.40p 532.50p 3496
09/12/2010 528.00p 548.00p 528.00p 539.00p 11254
08/12/2010 532.50p 532.99p 521.65p 529.00p 69558
07/12/2010 525.00p 535.00p 521.87p 532.50p 58563
06/12/2010 535.00p 542.88p 525.00p 530.00p 15209
03/12/2010 540.00p 549.50p 525.00p 535.00p 1550
02/12/2010 535.00p 535.00p 525.00p 530.00p 2437
01/12/2010 525.00p 537.00p 525.00p 534.00p 22419
30/11/2010 525.00p 530.50p 523.00p 523.00p 15650
29/11/2010 535.00p 535.00p 527.50p 527.50p 4112
26/11/2010 527.50p 530.50p 527.50p 527.50p 1610
25/11/2010 530.00p 534.55p 527.50p 527.50p 1637
24/11/2010 530.00p 532.10p 520.00p 530.00p 8948
23/11/2010 532.00p 536.50p 530.00p 530.00p 15544
22/11/2010 532.50p 542.00p 530.00p 536.00p 14938
19/11/2010 545.00p 546.05p 535.00p 536.00p 12337
18/11/2010 530.00p 543.00p 525.00p 531.00p 11292
17/11/2010 525.00p 550.00p 525.00p 536.00p 16788
16/11/2010 533.00p 549.99p 533.00p 536.00p 5253
15/11/2010 550.00p 550.00p 530.00p 530.00p 3202
12/11/2010 534.00p 546.00p 525.00p 540.50p 17998
11/11/2010 535.00p 559.00p 535.00p 550.00p 15145
10/11/2010 547.00p 557.40p 535.00p 540.00p 17180
09/11/2010 539.00p 560.00p 535.00p 554.00p 30927
08/11/2010 539.00p 539.00p 529.40p 533.00p 13110
05/11/2010 527.00p 539.00p 525.00p 533.00p 25819
04/11/2010 538.00p 538.00p 526.62p 531.50p 26793
03/11/2010 530.00p 532.41p 522.12p 528.50p 2267
02/11/2010 530.00p 532.50p 523.75p 530.00p 23597
01/11/2010 530.00p 533.00p 526.62p 530.00p 36798
29/10/2010 525.00p 531.90p 520.00p 530.00p 28171
28/10/2010 540.50p 550.00p 528.67p 530.00p 33587
27/10/2010 540.00p 547.13p 526.00p 526.00p 18128
26/10/2010 545.00p 549.50p 520.00p 538.00p 54378
25/10/2010 550.00p 550.00p 537.00p 540.00p 26832
22/10/2010 550.00p 561.00p 549.99p 552.00p 11224
21/10/2010 520.00p 550.00p 520.00p 545.00p 8352
20/10/2010 535.00p 550.00p 527.00p 550.00p 11024
19/10/2010 545.00p 549.00p 538.00p 544.00p 11980
18/10/2010 552.50p 560.00p 542.40p 552.50p 10007
15/10/2010 540.00p 560.00p 538.13p 546.50p 4241
14/10/2010 530.00p 537.50p 520.00p 537.50p 13383
13/10/2010 530.00p 530.00p 518.00p 520.00p 12293
12/10/2010 520.00p 535.00p 520.00p 530.00p 2606
11/10/2010 529.00p 534.40p 525.00p 525.00p 7023
08/10/2010 525.00p 539.52p 510.00p 529.00p 10242
07/10/2010 543.00p 545.00p 529.50p 535.50p 17888
06/10/2010 568.00p 568.00p 533.75p 537.50p 6876
05/10/2010 540.00p 565.00p 525.00p 558.00p 124633
04/10/2010 520.00p 540.00p 515.00p 532.50p 12587
01/10/2010 480.00p 519.99p 470.25p 510.00p 17117
30/09/2010 500.00p 511.25p 485.00p 490.00p 29540
29/09/2010 510.00p 510.00p 505.00p 505.00p 5145

*Close Price adjusted for both dividends and splits