Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2021 250.50p 251.00p 235.00p 238.00p 34402
01/10/2021 254.00p 254.00p 240.00p 250.50p 18631
30/09/2021 250.00p 258.00p 247.00p 254.00p 27225
29/09/2021 245.00p 252.14p 240.50p 250.00p 92679
28/09/2021 252.50p 260.00p 240.00p 245.00p 76428
27/09/2021 267.50p 268.50p 250.00p 256.00p 46992
24/09/2021 273.00p 276.00p 265.00p 265.00p 26387
23/09/2021 268.00p 279.00p 266.00p 273.00p 54687
22/09/2021 244.50p 271.00p 244.50p 267.00p 151474
21/09/2021 234.00p 239.00p 227.00p 231.50p 73047
20/09/2021 257.50p 257.50p 235.96p 237.00p 58041
17/09/2021 263.00p 265.00p 255.00p 255.00p 23236
16/09/2021 267.00p 267.00p 259.00p 263.00p 6842
15/09/2021 267.00p 267.70p 261.00p 267.00p 13428
14/09/2021 265.50p 273.89p 264.90p 265.00p 27895
13/09/2021 272.00p 274.00p 262.00p 265.50p 31584
10/09/2021 272.50p 275.00p 267.00p 270.00p 34976
09/09/2021 282.50p 283.00p 270.00p 273.00p 36919
08/09/2021 283.00p 283.00p 281.00p 283.00p 968
07/09/2021 283.00p 284.70p 280.10p 283.00p 18252
06/09/2021 286.00p 289.66p 280.00p 283.00p 34870
03/09/2021 286.00p 289.74p 284.55p 286.00p 25136
02/09/2021 286.00p 287.99p 285.05p 286.00p 5101
01/09/2021 284.00p 292.00p 280.00p 286.00p 14720
31/08/2021 287.50p 290.00p 281.00p 281.00p 79851
30/08/2021 296.00p 296.00p 283.00p 287.50p 41960
27/08/2021 296.00p 296.00p 283.00p 287.50p 41960
26/08/2021 294.50p 302.00p 292.00p 300.00p 36871
25/08/2021 290.50p 295.00p 287.00p 291.50p 39456
24/08/2021 290.00p 297.00p 289.40p 290.50p 34130
23/08/2021 279.50p 294.00p 279.50p 290.00p 22021
20/08/2021 279.50p 283.90p 279.50p 279.50p 20941
19/08/2021 282.00p 284.00p 281.00p 281.00p 10428
18/08/2021 279.50p 284.00p 279.50p 282.00p 17664
17/08/2021 271.00p 283.55p 270.00p 281.00p 90027
16/08/2021 276.50p 276.50p 268.00p 271.00p 34974
13/08/2021 276.50p 276.84p 273.11p 276.50p 7318
12/08/2021 276.50p 277.60p 273.84p 276.50p 6942
11/08/2021 276.50p 278.10p 272.73p 276.50p 22126
10/08/2021 276.00p 277.74p 273.20p 276.50p 24251
09/08/2021 276.00p 278.60p 272.16p 276.00p 45146
06/08/2021 278.00p 280.44p 272.00p 276.00p 27589
05/08/2021 279.50p 281.00p 275.00p 278.00p 4901
04/08/2021 280.00p 282.89p 278.11p 279.50p 2760
03/08/2021 288.50p 290.00p 278.00p 281.00p 53850
02/08/2021 290.00p 290.00p 285.00p 290.00p 26247
30/07/2021 290.00p 291.00p 286.50p 290.00p 2648
29/07/2021 290.00p 291.80p 286.82p 287.00p 101720
28/07/2021 290.00p 301.00p 288.11p 301.00p 10191
27/07/2021 290.00p 295.00p 285.00p 295.00p 9053
26/07/2021 290.00p 296.00p 287.50p 293.00p 8134
23/07/2021 277.50p 295.00p 275.00p 290.00p 78974
22/07/2021 302.50p 302.50p 275.00p 277.50p 101065
21/07/2021 308.50p 309.56p 299.00p 299.00p 184457
20/07/2021 308.50p 310.00p 307.00p 309.00p 20944
19/07/2021 309.50p 310.00p 307.55p 310.00p 18681
16/07/2021 309.50p 311.70p 307.00p 309.50p 11703
15/07/2021 307.50p 310.75p 307.50p 309.50p 9816
14/07/2021 307.50p 308.13p 306.00p 307.50p 16817
13/07/2021 309.50p 310.00p 303.00p 307.50p 15029
12/07/2021 308.50p 312.00p 308.46p 309.50p 15212
09/07/2021 308.50p 310.25p 308.37p 308.50p 9053
08/07/2021 308.50p 310.25p 308.33p 308.50p 38504
07/07/2021 308.50p 313.00p 307.92p 308.50p 10893
06/07/2021 307.50p 310.25p 303.00p 308.50p 9815
05/07/2021 309.50p 312.90p 303.00p 307.50p 36727
02/07/2021 308.00p 314.00p 305.00p 310.00p 90839
01/07/2021 303.00p 310.00p 301.20p 307.00p 31325
30/06/2021 303.50p 305.11p 300.59p 303.00p 16534
29/06/2021 304.00p 310.00p 300.00p 310.00p 63079
28/06/2021 293.50p 307.40p 293.50p 305.00p 72305
25/06/2021 289.50p 297.00p 288.00p 293.50p 28550
24/06/2021 272.50p 292.00p 272.50p 287.00p 90132
23/06/2021 266.00p 275.00p 264.00p 274.00p 92012
22/06/2021 268.00p 269.00p 262.80p 266.00p 11052
21/06/2021 271.00p 272.00p 266.00p 268.00p 51107
18/06/2021 287.50p 288.90p 266.00p 271.00p 118695
17/06/2021 299.00p 303.00p 281.32p 287.50p 109087
16/06/2021 299.00p 303.00p 297.55p 299.00p 70241
15/06/2021 291.00p 303.00p 290.00p 300.00p 116197
14/06/2021 289.50p 294.00p 286.55p 291.00p 138943
11/06/2021 282.50p 291.65p 282.00p 288.50p 91782
10/06/2021 282.50p 284.70p 280.05p 282.50p 32760
09/06/2021 274.50p 285.00p 273.00p 282.50p 208622
08/06/2021 274.00p 277.00p 272.00p 275.00p 103099
07/06/2021 271.50p 278.00p 270.00p 272.00p 493768
04/06/2021 251.00p 276.00p 250.00p 270.00p 477182
03/06/2021 242.50p 254.50p 242.50p 251.00p 488657
02/06/2021 242.00p 245.00p 240.55p 242.00p 50265
01/06/2021 236.00p 245.00p 236.00p 242.00p 102396
31/05/2021 236.00p 240.00p 236.00p 236.00p 20994
28/05/2021 236.00p 240.00p 236.00p 236.00p 20994
27/05/2021 234.50p 240.00p 232.00p 236.00p 20051
26/05/2021 235.50p 238.00p 232.88p 234.50p 33554
25/05/2021 235.00p 238.00p 232.00p 233.00p 81451
24/05/2021 232.50p 238.00p 231.05p 235.00p 34892
21/05/2021 222.50p 236.90p 222.50p 235.00p 92514
20/05/2021 210.50p 225.00p 208.86p 222.50p 49795
19/05/2021 209.00p 213.00p 208.00p 210.50p 14246
18/05/2021 209.00p 211.00p 207.40p 209.00p 31218
17/05/2021 212.50p 214.00p 207.00p 210.00p 42663
14/05/2021 212.00p 215.00p 209.00p 212.50p 52387
13/05/2021 220.00p 221.00p 208.50p 212.00p 65504
12/05/2021 220.00p 221.00p 218.35p 220.00p 38352
11/05/2021 220.00p 222.00p 218.20p 220.00p 33298
10/05/2021 220.00p 221.10p 218.00p 220.00p 21911
07/05/2021 220.00p 222.00p 218.25p 220.00p 1151
06/05/2021 220.00p 222.00p 218.00p 220.00p 59074
05/05/2021 220.00p 222.00p 218.00p 221.00p 149738
04/05/2021 219.00p 222.00p 217.15p 220.00p 33671
03/05/2021 221.00p 221.00p 216.60p 219.00p 32168
30/04/2021 221.00p 221.00p 216.60p 219.00p 32168
29/04/2021 223.50p 224.00p 220.00p 221.00p 6425
28/04/2021 223.50p 225.00p 220.35p 223.50p 12979
27/04/2021 223.00p 225.75p 220.30p 223.50p 390063
26/04/2021 223.00p 225.25p 220.60p 223.00p 12725
23/04/2021 223.50p 226.00p 220.60p 225.00p 21767
22/04/2021 223.50p 226.50p 222.10p 223.50p 3284
21/04/2021 223.50p 227.00p 222.00p 223.50p 9741
20/04/2021 223.50p 230.00p 223.00p 227.00p 18476
19/04/2021 222.50p 230.00p 221.50p 223.50p 49383
16/04/2021 222.50p 223.00p 213.22p 222.50p 70005
15/04/2021 217.50p 224.00p 216.00p 221.00p 71528
14/04/2021 215.50p 219.00p 213.56p 217.50p 38014
13/04/2021 211.00p 218.50p 210.00p 215.50p 22555
12/04/2021 211.00p 213.50p 207.00p 211.00p 35426
09/04/2021 216.50p 218.00p 208.10p 211.00p 61361
08/04/2021 216.50p 216.50p 215.00p 216.50p 32290
07/04/2021 216.50p 217.00p 214.00p 215.00p 175190
06/04/2021 212.00p 218.00p 210.00p 213.00p 433553
05/04/2021 204.00p 215.00p 203.00p 210.00p 60533
02/04/2021 204.00p 215.00p 203.00p 210.00p 60533
01/04/2021 204.00p 215.00p 203.00p 210.00p 85325
31/03/2021 203.00p 205.70p 200.00p 200.00p 32570
30/03/2021 203.00p 204.68p 200.00p 203.00p 32343
29/03/2021 202.00p 206.00p 198.00p 203.00p 26550
26/03/2021 201.00p 205.40p 196.00p 202.00p 54176
25/03/2021 203.00p 204.50p 198.00p 201.00p 25787
24/03/2021 212.00p 212.00p 200.10p 204.00p 55006
23/03/2021 213.00p 213.00p 210.00p 212.00p 596171
22/03/2021 213.00p 214.90p 210.00p 213.00p 24471
19/03/2021 211.00p 216.00p 208.00p 213.00p 56973
18/03/2021 212.00p 213.50p 210.00p 210.00p 76059
17/03/2021 215.00p 215.00p 210.00p 212.00p 22935
16/03/2021 213.00p 218.00p 213.00p 215.00p 12235
15/03/2021 215.00p 217.44p 210.00p 214.00p 23687
12/03/2021 216.00p 220.00p 213.25p 215.00p 51007
11/03/2021 218.00p 218.00p 210.00p 213.00p 73022
10/03/2021 232.00p 232.00p 209.55p 212.00p 105266
09/03/2021 256.00p 264.00p 222.02p 232.00p 264321
08/03/2021 251.00p 256.00p 248.00p 254.00p 105118
05/03/2021 244.00p 256.00p 243.45p 250.00p 243704
04/03/2021 237.00p 246.00p 237.00p 244.00p 397004
03/03/2021 234.00p 243.77p 234.00p 236.00p 205385
02/03/2021 226.00p 236.00p 224.40p 234.00p 107135
01/03/2021 222.00p 228.00p 221.00p 226.00p 65041
26/02/2021 222.00p 223.75p 220.08p 222.00p 23193
25/02/2021 222.00p 224.00p 220.00p 222.00p 82226
24/02/2021 209.00p 224.00p 208.24p 224.00p 78490
23/02/2021 207.00p 209.00p 204.56p 209.00p 37798
22/02/2021 207.00p 210.00p 204.55p 207.00p 50547
19/02/2021 213.00p 216.00p 206.00p 206.00p 63744
18/02/2021 204.00p 216.00p 204.00p 214.00p 129267
17/02/2021 207.00p 207.00p 203.00p 204.00p 41963
16/02/2021 203.00p 212.00p 201.83p 208.00p 89181
15/02/2021 198.00p 206.00p 198.00p 203.00p 113742
12/02/2021 194.50p 200.00p 193.00p 198.00p 21916
11/02/2021 188.50p 196.00p 188.00p 194.50p 28665
10/02/2021 188.50p 189.94p 188.25p 188.50p 19543
09/02/2021 188.50p 190.00p 188.30p 188.50p 32064
08/02/2021 188.50p 189.94p 188.15p 188.50p 23191
05/02/2021 187.00p 189.00p 186.50p 188.50p 46251
04/02/2021 189.00p 190.00p 184.00p 187.00p 52083
03/02/2021 189.50p 192.00p 186.00p 189.00p 582865
02/02/2021 193.00p 194.20p 186.00p 189.50p 26446
01/02/2021 189.00p 195.00p 186.77p 193.00p 25977
29/01/2021 190.50p 192.90p 186.27p 189.00p 56217
28/01/2021 190.50p 194.44p 188.55p 190.50p 23151
27/01/2021 193.00p 195.44p 186.00p 195.00p 20999
26/01/2021 189.50p 196.00p 189.50p 195.00p 62006
25/01/2021 184.50p 193.00p 182.00p 189.50p 78243
22/01/2021 184.50p 186.40p 182.55p 184.50p 22203
21/01/2021 184.50p 186.44p 181.00p 184.50p 22103
20/01/2021 184.50p 189.00p 182.26p 184.50p 34021
19/01/2021 179.00p 189.00p 179.00p 184.50p 72390
18/01/2021 175.00p 182.00p 174.00p 179.00p 24646
15/01/2021 179.50p 180.00p 172.00p 175.00p 57545
14/01/2021 166.50p 182.00p 166.50p 179.50p 66810
13/01/2021 163.00p 170.00p 162.00p 166.50p 105936
12/01/2021 164.00p 165.00p 160.00p 161.50p 22267
11/01/2021 150.00p 170.00p 147.00p 164.00p 120694
08/01/2021 148.50p 150.00p 145.50p 150.00p 171727
07/01/2021 150.00p 150.24p 145.00p 150.00p 56826
06/01/2021 150.00p 155.00p 145.25p 150.00p 19996
05/01/2021 152.50p 155.00p 145.00p 150.00p 13841
04/01/2021 155.00p 155.00p 150.00p 152.50p 25720
01/01/2021 155.00p 155.00p 150.00p 155.00p 12585
31/12/2020 155.00p 155.00p 150.00p 155.00p 12585
30/12/2020 155.00p 155.00p 150.81p 155.00p 5514
29/12/2020 155.00p 156.70p 150.55p 155.00p 17692

*Close Price adjusted for both dividends and splits