Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2012 343.75p 343.75p 331.00p 331.00p 6546
09/05/2012 344.00p 350.00p 331.00p 340.50p 29071
08/05/2012 341.00p 358.90p 340.00p 340.00p 13642
04/05/2012 355.00p 364.50p 341.00p 350.00p 17744
03/05/2012 350.00p 376.95p 350.00p 357.00p 39116
02/05/2012 385.00p 392.06p 347.50p 347.50p 26764
01/05/2012 387.00p 390.00p 385.50p 385.50p 3481
30/04/2012 385.00p 390.00p 375.05p 387.50p 8567
27/04/2012 379.50p 385.50p 375.00p 380.50p 8872
26/04/2012 380.75p 383.00p 375.50p 375.50p 108856
25/04/2012 383.00p 389.76p 376.50p 376.50p 13606
24/04/2012 381.00p 393.00p 381.00p 383.00p 2995
23/04/2012 381.00p 398.00p 381.00p 387.75p 9152
20/04/2012 381.00p 399.90p 381.00p 390.50p 8330
19/04/2012 390.00p 398.30p 389.32p 392.50p 3515
18/04/2012 390.00p 399.95p 390.00p 394.00p 3074
17/04/2012 391.00p 398.40p 390.00p 395.00p 3606
16/04/2012 392.00p 400.00p 390.00p 395.00p 3953
13/04/2012 394.50p 400.00p 391.00p 392.00p 14684
12/04/2012 395.00p 400.00p 395.00p 398.50p 102040
11/04/2012 395.00p 406.50p 390.00p 392.50p 6891
10/04/2012 399.25p 406.95p 395.25p 396.50p 2369
05/04/2012 404.00p 409.40p 403.50p 403.50p 6727
04/04/2012 406.50p 410.46p 400.25p 400.50p 62194
03/04/2012 415.00p 415.00p 406.00p 414.00p 16759
02/04/2012 410.42p 412.95p 407.00p 407.00p 2096
30/03/2012 415.00p 415.00p 407.00p 407.25p 21343
29/03/2012 422.50p 422.50p 406.55p 408.62p 5775
28/03/2012 419.95p 419.95p 417.50p 417.50p 500
27/03/2012 420.00p 422.00p 415.00p 420.00p 25642
26/03/2012 412.00p 421.95p 409.95p 419.50p 14700
23/03/2012 400.00p 410.00p 399.00p 406.50p 29053
22/03/2012 410.00p 410.00p 400.30p 406.75p 13065
21/03/2012 410.00p 410.45p 404.75p 409.38p 22597
20/03/2012 400.00p 409.95p 400.00p 407.50p 20736
19/03/2012 405.00p 419.95p 400.15p 411.00p 17728
16/03/2012 401.00p 415.69p 401.00p 401.00p 3938
15/03/2012 410.00p 420.00p 405.00p 407.50p 10374
14/03/2012 410.00p 425.00p 405.25p 414.00p 24993
13/03/2012 400.00p 408.24p 400.00p 405.00p 8271
12/03/2012 405.00p 405.00p 400.60p 402.00p 3841
09/03/2012 405.00p 408.00p 400.10p 401.00p 6626
08/03/2012 409.25p 410.25p 401.75p 410.00p 11801
07/03/2012 400.00p 405.00p 397.85p 405.00p 22913
06/03/2012 397.00p 404.95p 395.80p 400.00p 13562
05/03/2012 398.00p 400.50p 395.00p 395.50p 19620
02/03/2012 390.00p 403.00p 386.05p 398.13p 48770
01/03/2012 382.00p 388.18p 380.00p 387.50p 19509
29/02/2012 380.00p 385.00p 377.37p 385.00p 13760
28/02/2012 380.00p 383.73p 377.00p 383.50p 26337
27/02/2012 380.50p 383.00p 378.51p 380.50p 29625
24/02/2012 386.92p 389.00p 366.24p 383.00p 21650
23/02/2012 362.00p 383.00p 358.91p 379.50p 23643
22/02/2012 355.00p 368.00p 351.00p 359.00p 17833
21/02/2012 365.00p 366.66p 356.33p 362.25p 24778
20/02/2012 358.00p 365.00p 353.55p 365.00p 29279
17/02/2012 340.00p 354.00p 340.00p 352.50p 33874
16/02/2012 352.00p 352.00p 329.00p 340.00p 32801
15/02/2012 352.00p 356.50p 350.00p 351.00p 6893
14/02/2012 356.75p 358.00p 344.73p 357.00p 17914
13/02/2012 356.75p 357.00p 345.37p 355.50p 8675
10/02/2012 360.00p 362.53p 346.00p 353.00p 15640
09/02/2012 366.00p 371.04p 360.00p 366.50p 21151
08/02/2012 370.00p 370.75p 355.00p 370.00p 56566
07/02/2012 369.25p 370.00p 359.08p 368.50p 130746
06/02/2012 365.00p 370.00p 351.00p 363.50p 16091
03/02/2012 375.00p 383.00p 366.00p 370.00p 98879
02/02/2012 390.48p 390.48p 375.00p 385.00p 5857
01/02/2012 375.00p 390.00p 371.00p 389.00p 101778
31/01/2012 385.43p 387.00p 371.36p 378.50p 21394
30/01/2012 380.00p 394.00p 371.25p 381.00p 43806
27/01/2012 380.00p 387.00p 368.00p 383.00p 35233
26/01/2012 365.00p 373.80p 356.20p 367.50p 18357
25/01/2012 361.00p 368.00p 355.00p 358.50p 17688
24/01/2012 365.00p 369.00p 363.00p 368.00p 11133
23/01/2012 365.00p 375.00p 362.00p 368.00p 15812
20/01/2012 390.00p 390.00p 363.00p 365.50p 26567
19/01/2012 375.00p 390.00p 369.20p 383.50p 39713
18/01/2012 347.50p 366.00p 347.00p 365.00p 12412
17/01/2012 332.00p 347.00p 330.25p 344.50p 1908371
16/01/2012 334.00p 338.56p 330.00p 332.50p 25016
13/01/2012 337.75p 339.75p 331.00p 331.50p 27493
12/01/2012 339.00p 348.00p 330.00p 339.00p 223254
11/01/2012 327.00p 337.00p 325.10p 331.00p 7989
10/01/2012 329.00p 335.98p 321.00p 324.75p 20491
09/01/2012 312.00p 333.00p 306.00p 330.00p 25477
06/01/2012 310.00p 310.00p 290.00p 299.00p 13310
05/01/2012 297.00p 299.64p 292.00p 293.50p 9766
04/01/2012 296.50p 309.00p 291.00p 300.00p 16007
03/01/2012 295.00p 303.50p 293.50p 293.50p 6441
30/12/2011 296.02p 297.00p 296.02p 297.00p 1724
29/12/2011 300.76p 300.76p 296.00p 296.50p 9734
28/12/2011 298.00p 306.00p 291.25p 302.00p 10903
23/12/2011 308.00p 314.50p 303.55p 307.25p 3910
22/12/2011 290.00p 302.71p 290.00p 292.00p 2805
21/12/2011 290.00p 304.00p 288.00p 288.00p 11458
20/12/2011 307.20p 307.60p 297.00p 297.00p 1407
19/12/2011 305.00p 307.50p 291.00p 299.00p 9306
16/12/2011 308.25p 317.00p 305.00p 305.00p 8041
15/12/2011 308.20p 320.00p 308.20p 313.00p 2742
14/12/2011 310.00p 320.00p 303.60p 312.50p 7302
13/12/2011 312.75p 313.00p 302.00p 306.50p 14926
12/12/2011 303.46p 308.50p 302.00p 308.50p 2508
09/12/2011 317.00p 317.00p 302.00p 311.50p 9186
08/12/2011 325.29p 325.29p 310.00p 310.00p 11706
07/12/2011 307.20p 324.00p 307.20p 319.50p 7048
06/12/2011 310.00p 321.26p 300.00p 315.00p 11497
05/12/2011 315.00p 329.00p 301.00p 305.00p 10958
02/12/2011 312.00p 330.00p 301.50p 303.50p 21702
01/12/2011 330.00p 339.00p 312.50p 312.50p 10829
30/11/2011 330.00p 330.00p 314.00p 325.50p 10001
29/11/2011 325.00p 333.00p 317.12p 323.00p 10772
28/11/2011 330.00p 337.50p 327.00p 337.50p 1827
25/11/2011 326.36p 333.50p 326.36p 333.50p 100
24/11/2011 331.00p 340.00p 331.00p 340.00p 1000
23/11/2011 330.00p 331.00p 323.00p 331.00p 6950
22/11/2011 353.00p 355.98p 340.00p 352.00p 11389
21/11/2011 329.00p 345.00p 328.00p 339.00p 4872
18/11/2011 322.00p 335.00p 321.50p 328.50p 6293
17/11/2011 334.00p 334.00p 330.50p 330.50p 3365
16/11/2011 335.00p 335.00p 330.00p 330.00p 3348
15/11/2011 339.00p 340.00p 323.00p 327.50p 11830
14/11/2011 342.00p 342.00p 330.40p 335.00p 13881
11/11/2011 333.00p 333.00p 326.94p 327.00p 2239
10/11/2011 330.00p 332.00p 327.40p 329.50p 3800
09/11/2011 340.00p 340.00p 330.00p 330.00p 2017
08/11/2011 333.00p 335.00p 330.00p 335.00p 9507
07/11/2011 320.00p 337.80p 320.00p 330.00p 2756
04/11/2011 330.00p 339.35p 326.00p 332.00p 9390
03/11/2011 340.00p 347.83p 325.00p 335.00p 13715
02/11/2011 349.00p 349.00p 340.00p 348.00p 4588
01/11/2011 355.00p 366.40p 348.50p 348.50p 7082
31/10/2011 380.00p 380.00p 355.00p 372.00p 39200
28/10/2011 360.00p 385.00p 358.00p 385.00p 17830
27/10/2011 345.00p 371.50p 332.02p 371.50p 22455
26/10/2011 341.00p 343.50p 327.82p 337.50p 7096
25/10/2011 310.00p 345.00p 310.00p 339.50p 32507
24/10/2011 310.00p 320.50p 308.00p 320.50p 9591
21/10/2011 309.00p 336.00p 309.00p 321.50p 17362
20/10/2011 302.00p 325.50p 302.00p 317.00p 2212
19/10/2011 300.00p 312.00p 300.00p 311.50p 6188
18/10/2011 311.00p 316.00p 300.00p 306.00p 4106
17/10/2011 300.00p 317.55p 300.00p 310.50p 1396
14/10/2011 303.25p 319.25p 291.80p 309.00p 3776
13/10/2011 305.00p 319.25p 304.70p 319.00p 12182
12/10/2011 320.00p 320.00p 307.50p 307.50p 4222
11/10/2011 308.00p 317.00p 291.50p 307.50p 4460
10/10/2011 291.50p 305.00p 291.50p 305.00p 1600
07/10/2011 315.00p 317.60p 304.00p 304.00p 3033
06/10/2011 295.00p 310.00p 295.00p 301.50p 8129
05/10/2011 298.00p 309.28p 293.00p 302.50p 3437
04/10/2011 300.00p 312.50p 294.10p 301.50p 18708
03/10/2011 310.00p 312.50p 295.07p 312.50p 2919
30/09/2011 300.00p 306.25p 295.00p 306.25p 14229
29/09/2011 297.38p 307.50p 295.50p 307.50p 10336
28/09/2011 320.00p 320.00p 293.85p 301.50p 8463
27/09/2011 304.00p 310.00p 295.00p 302.50p 16007
26/09/2011 290.00p 300.00p 276.00p 282.00p 49172
23/09/2011 305.00p 305.75p 290.00p 300.00p 60895
22/09/2011 317.20p 317.20p 302.00p 312.50p 7783
21/09/2011 320.00p 320.00p 312.00p 316.50p 12222
20/09/2011 319.00p 327.47p 311.50p 316.25p 11478
19/09/2011 315.00p 318.00p 308.00p 312.50p 15368
16/09/2011 338.00p 342.40p 316.00p 316.00p 44402
15/09/2011 348.00p 353.00p 336.43p 341.00p 45532
14/09/2011 345.00p 354.25p 341.00p 344.50p 17195
13/09/2011 360.00p 407.50p 333.00p 347.50p 10863
12/09/2011 358.00p 407.50p 330.00p 407.50p 9306
09/09/2011 405.00p 413.40p 405.00p 407.50p 4455
08/09/2011 410.00p 413.40p 405.50p 410.00p 2900
07/09/2011 406.48p 417.60p 405.00p 407.50p 5604
06/09/2011 410.00p 421.25p 408.00p 409.50p 7790
05/09/2011 425.00p 425.00p 420.50p 420.50p 236
02/09/2011 423.13p 423.13p 420.00p 420.00p 330
01/09/2011 426.05p 426.05p 420.00p 420.00p 3188
31/08/2011 420.00p 420.00p 415.00p 415.00p 5360
30/08/2011 430.50p 430.50p 412.45p 418.50p 2282
26/08/2011 425.00p 425.00p 415.00p 419.00p 8996
25/08/2011 424.60p 424.60p 422.50p 422.50p 1200
24/08/2011 425.00p 425.00p 416.30p 417.00p 168
23/08/2011 415.00p 416.50p 400.00p 416.50p 16953
22/08/2011 409.40p 423.00p 409.40p 423.00p 5530
19/08/2011 405.00p 435.00p 404.04p 417.00p 22785
18/08/2011 435.00p 438.50p 405.00p 427.50p 17637
17/08/2011 450.00p 450.00p 432.00p 439.00p 15634
16/08/2011 448.00p 456.75p 447.63p 450.00p 6323
15/08/2011 456.00p 456.00p 455.00p 455.00p 1080
12/08/2011 440.00p 445.00p 439.40p 442.62p 5868
11/08/2011 448.50p 460.00p 440.00p 448.00p 3426
10/08/2011 454.75p 470.00p 430.25p 460.00p 4141
09/08/2011 400.00p 450.00p 395.00p 440.00p 12480
08/08/2011 420.00p 432.63p 410.00p 432.63p 28512
05/08/2011 405.00p 428.13p 390.00p 428.13p 10099
04/08/2011 435.00p 441.00p 429.50p 435.00p 8648
03/08/2011 458.50p 466.38p 448.50p 450.50p 6155
02/08/2011 460.00p 477.28p 460.00p 467.00p 9241
01/08/2011 469.75p 476.50p 464.14p 476.50p 13305
29/07/2011 451.26p 454.75p 451.26p 452.50p 1020
28/07/2011 455.00p 455.00p 455.00p 455.00p 8837
27/07/2011 450.00p 459.29p 443.00p 450.00p 11979

*Close Price adjusted for both dividends and splits