Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2022 258.00p 258.00p 250.00p 253.00p 8125
28/06/2022 260.00p 260.00p 251.00p 258.00p 54147
27/06/2022 260.00p 260.00p 250.00p 260.00p 33742
24/06/2022 266.00p 270.62p 255.20p 260.00p 113833
23/06/2022 269.50p 270.00p 262.32p 264.00p 18463
22/06/2022 276.00p 276.00p 265.00p 269.50p 24916
21/06/2022 276.00p 276.00p 270.00p 272.00p 37693
20/06/2022 276.00p 276.00p 270.00p 276.00p 13354
17/06/2022 278.50p 278.50p 270.00p 276.00p 20586
16/06/2022 280.00p 280.00p 275.00p 278.50p 27797
15/06/2022 280.00p 281.30p 277.75p 280.00p 114890
14/06/2022 280.00p 281.49p 279.85p 280.00p 8278
13/06/2022 280.00p 282.64p 279.75p 280.00p 13018
10/06/2022 280.00p 282.74p 279.75p 280.00p 11007
09/06/2022 280.00p 283.40p 279.45p 282.00p 12621
08/06/2022 280.00p 283.49p 278.75p 280.00p 178561
07/06/2022 280.00p 281.49p 278.20p 280.00p 26263
06/06/2022 277.50p 283.00p 276.50p 280.00p 17767
03/06/2022 273.50p 279.50p 273.50p 277.50p 24002
02/06/2022 273.50p 279.50p 273.50p 277.50p 24002
01/06/2022 273.50p 279.50p 273.50p 277.50p 24002
31/05/2022 272.50p 274.50p 271.50p 272.50p 2510
30/05/2022 272.50p 272.50p 270.10p 272.50p 81053
27/05/2022 276.00p 276.00p 270.10p 272.50p 19549
26/05/2022 272.50p 285.00p 270.85p 278.50p 42128
25/05/2022 275.00p 275.00p 270.00p 272.50p 16656
24/05/2022 275.00p 280.00p 270.20p 275.00p 44431
23/05/2022 275.00p 275.00p 270.00p 275.00p 28491
20/05/2022 277.50p 282.60p 270.00p 275.00p 62303
19/05/2022 268.50p 275.00p 262.00p 265.00p 136478
18/05/2022 264.00p 265.83p 256.00p 263.50p 18211
17/05/2022 264.00p 268.00p 259.00p 268.00p 4444
16/05/2022 259.50p 270.00p 257.50p 264.00p 13248
13/05/2022 259.50p 261.50p 257.00p 259.50p 9702
12/05/2022 261.00p 261.90p 257.00p 259.50p 8998
11/05/2022 261.00p 261.00p 257.00p 261.00p 12761
10/05/2022 262.50p 263.00p 255.00p 261.00p 14197
09/05/2022 265.00p 265.00p 260.00p 262.50p 7125
06/05/2022 265.00p 265.00p 260.25p 265.00p 45123
05/05/2022 265.00p 268.00p 263.20p 265.00p 17273
04/05/2022 265.00p 265.40p 263.10p 265.00p 20805
03/05/2022 265.00p 265.00p 262.80p 265.00p 11702
02/05/2022 265.00p 265.54p 262.50p 265.00p 49809
29/04/2022 265.00p 265.54p 262.50p 265.00p 49809
28/04/2022 265.00p 270.00p 262.51p 265.00p 6607
27/04/2022 265.00p 269.50p 262.40p 265.00p 14854
26/04/2022 263.00p 266.50p 258.00p 263.00p 19701
25/04/2022 262.50p 264.00p 258.45p 263.00p 69024
22/04/2022 265.00p 265.00p 258.45p 262.50p 16966
21/04/2022 265.00p 266.44p 260.00p 265.00p 10549
20/04/2022 257.50p 270.00p 257.50p 265.00p 60950
19/04/2022 247.00p 260.00p 245.00p 255.00p 26448
18/04/2022 246.00p 250.00p 244.50p 247.00p 29696
15/04/2022 246.00p 250.00p 244.50p 247.00p 29696
14/04/2022 246.00p 250.00p 244.50p 247.00p 29696
13/04/2022 239.50p 250.00p 238.65p 246.00p 47262
12/04/2022 241.00p 242.00p 237.25p 239.50p 33600
11/04/2022 241.00p 245.00p 237.40p 241.00p 25598
08/04/2022 241.00p 245.00p 239.48p 241.00p 10497
07/04/2022 241.00p 244.00p 239.40p 241.00p 15389
06/04/2022 241.00p 245.00p 238.05p 241.00p 20335
05/04/2022 227.00p 242.70p 225.00p 241.00p 95315
04/04/2022 226.00p 230.00p 223.60p 227.00p 222192
01/04/2022 228.50p 235.00p 222.78p 226.00p 79735
31/03/2022 230.00p 233.00p 222.13p 228.50p 14019
30/03/2022 230.00p 235.00p 227.00p 230.00p 35572
29/03/2022 232.50p 234.50p 220.00p 230.00p 50582
28/03/2022 239.50p 240.00p 230.09p 234.50p 49027
25/03/2022 240.50p 244.50p 236.00p 237.00p 239949
24/03/2022 245.00p 251.00p 236.99p 240.50p 97216
23/03/2022 243.00p 248.00p 235.00p 237.00p 77975
22/03/2022 243.00p 243.50p 236.28p 243.00p 54222
21/03/2022 244.50p 250.00p 236.00p 243.00p 33482
18/03/2022 244.50p 246.00p 242.00p 244.50p 11765
17/03/2022 244.50p 246.19p 243.00p 244.50p 201051
16/03/2022 244.50p 246.90p 243.00p 244.50p 51612
15/03/2022 244.50p 249.00p 240.00p 249.00p 19483
14/03/2022 244.50p 250.00p 240.09p 244.50p 36141
11/03/2022 237.50p 249.00p 237.50p 244.50p 23559
10/03/2022 237.50p 243.00p 236.50p 237.50p 13173
09/03/2022 225.00p 243.00p 223.55p 237.50p 18657
08/03/2022 220.00p 230.00p 220.00p 225.00p 16971
07/03/2022 223.00p 227.00p 215.00p 220.00p 33573
04/03/2022 237.50p 237.50p 217.00p 223.00p 34473
03/03/2022 245.00p 248.00p 235.00p 237.50p 20837
02/03/2022 248.00p 248.00p 240.00p 245.00p 12210
01/03/2022 240.50p 251.00p 240.00p 248.00p 291570
28/02/2022 240.50p 240.50p 236.18p 240.50p 14199
25/02/2022 237.50p 245.00p 235.30p 240.50p 13685
24/02/2022 245.00p 250.00p 234.00p 234.00p 79230
23/02/2022 248.50p 253.00p 242.78p 248.50p 22071
22/02/2022 252.00p 255.00p 242.13p 255.00p 35335
21/02/2022 254.00p 254.48p 250.00p 254.00p 25198
18/02/2022 254.00p 254.00p 250.00p 254.00p 64623
17/02/2022 256.00p 258.00p 252.00p 255.00p 34617
16/02/2022 256.00p 257.00p 252.00p 257.00p 11931
15/02/2022 256.00p 256.00p 252.00p 256.00p 6913
14/02/2022 257.00p 257.00p 252.00p 257.00p 39848
11/02/2022 257.00p 259.50p 254.00p 257.00p 49946
10/02/2022 259.50p 265.00p 251.00p 257.00p 38165
09/02/2022 272.00p 275.00p 257.00p 259.50p 30887
08/02/2022 273.50p 276.00p 269.00p 271.50p 230611
07/02/2022 273.50p 275.44p 272.00p 273.00p 52887
04/02/2022 273.50p 276.14p 273.50p 273.50p 5358
03/02/2022 273.50p 279.76p 271.82p 273.50p 187081
02/02/2022 264.00p 270.00p 264.00p 269.00p 6999
01/02/2022 264.00p 268.00p 263.28p 264.00p 13167
31/01/2022 266.00p 269.44p 264.00p 266.00p 29254
28/01/2022 268.50p 269.44p 263.40p 266.00p 25201
27/01/2022 261.50p 270.00p 259.26p 268.00p 23379
26/01/2022 256.00p 269.80p 256.00p 266.00p 60890
25/01/2022 252.50p 256.85p 248.00p 252.00p 39554
24/01/2022 256.00p 260.00p 252.30p 254.50p 72500
21/01/2022 271.50p 271.50p 250.00p 256.00p 170942
20/01/2022 275.00p 275.00p 270.00p 271.50p 65301
19/01/2022 275.00p 275.00p 272.00p 272.00p 48484
18/01/2022 276.00p 276.00p 272.24p 273.50p 77421
17/01/2022 276.00p 277.00p 274.40p 276.00p 15791
14/01/2022 276.00p 277.12p 273.85p 276.00p 5889
13/01/2022 272.50p 280.00p 272.44p 276.00p 18240
12/01/2022 272.50p 274.85p 270.50p 272.50p 26923
10/01/2022 280.50p 282.82p 276.08p 278.00p 52694
07/01/2022 268.50p 285.00p 268.50p 280.50p 72844
06/01/2022 272.00p 275.20p 261.00p 268.50p 155411
05/01/2022 270.50p 276.00p 270.50p 276.00p 33534
04/01/2022 271.50p 274.05p 269.60p 270.50p 45997
03/01/2022 271.50p 272.20p 269.34p 271.50p 14696
31/12/2021 271.50p 272.20p 269.34p 271.50p 14696
30/12/2021 273.00p 276.00p 269.34p 271.50p 32843
29/12/2021 262.00p 279.95p 261.50p 273.00p 55296
28/12/2021 252.00p 270.00p 252.00p 260.00p 52497
27/12/2021 252.00p 270.00p 252.00p 260.00p 52497
24/12/2021 252.00p 270.00p 252.00p 260.00p 52497
23/12/2021 247.50p 255.00p 245.00p 252.00p 113510
22/12/2021 240.50p 249.00p 237.00p 245.50p 28688
21/12/2021 235.00p 245.00p 235.00p 240.50p 156178
20/12/2021 229.50p 235.10p 228.00p 235.00p 28296
17/12/2021 233.00p 235.00p 229.00p 231.00p 46806
16/12/2021 235.00p 236.40p 228.00p 229.00p 200054
15/12/2021 234.50p 236.84p 230.10p 235.00p 15040
14/12/2021 235.50p 238.60p 230.00p 234.50p 87505
13/12/2021 231.50p 243.00p 228.00p 235.50p 135006
10/12/2021 227.50p 233.00p 227.00p 230.00p 80795
09/12/2021 213.50p 232.00p 213.50p 227.50p 128139
08/12/2021 214.50p 215.00p 212.26p 214.00p 47403
07/12/2021 209.50p 218.00p 209.50p 214.50p 94564
06/12/2021 210.00p 212.50p 207.00p 212.00p 56877
03/12/2021 214.00p 214.00p 205.00p 210.00p 55971
02/12/2021 216.50p 218.00p 210.00p 214.00p 22519
01/12/2021 203.50p 217.00p 200.00p 216.50p 45382
30/11/2021 210.00p 210.00p 198.00p 201.00p 47640
29/11/2021 214.00p 214.00p 206.00p 210.00p 15958
26/11/2021 210.50p 215.00p 200.00p 214.00p 27372
25/11/2021 216.50p 218.70p 213.20p 216.50p 5262
24/11/2021 216.50p 219.79p 213.90p 216.50p 8105
23/11/2021 215.00p 220.00p 213.00p 216.50p 35152
22/11/2021 220.50p 220.50p 208.50p 214.00p 65907
19/11/2021 223.50p 224.25p 217.00p 220.50p 24142
18/11/2021 226.50p 227.00p 210.00p 227.00p 163712
17/11/2021 231.00p 231.00p 225.00p 226.50p 39559
16/11/2021 230.00p 231.14p 227.00p 230.00p 28672
15/11/2021 242.50p 244.00p 227.00p 230.00p 74697
12/11/2021 247.50p 247.50p 237.00p 242.50p 17940
11/11/2021 247.50p 247.90p 245.00p 247.50p 6891
10/11/2021 248.50p 251.80p 246.00p 248.00p 60590
09/11/2021 248.50p 251.00p 245.00p 248.50p 27127
08/11/2021 261.00p 261.00p 245.00p 248.50p 97288
05/11/2021 261.00p 263.00p 257.24p 261.00p 25845
04/11/2021 260.00p 262.00p 258.33p 261.00p 53972
03/11/2021 254.00p 264.95p 252.00p 260.00p 133173
02/11/2021 251.00p 255.00p 250.58p 251.00p 360167
01/11/2021 251.00p 255.60p 247.00p 251.00p 64440
29/10/2021 251.00p 251.00p 245.00p 251.00p 12458
28/10/2021 251.00p 251.00p 245.00p 251.00p 7660
27/10/2021 251.00p 252.20p 245.36p 251.00p 6094
26/10/2021 255.50p 257.00p 243.00p 256.00p 31516
25/10/2021 257.00p 258.00p 254.00p 256.00p 23979
22/10/2021 258.00p 259.50p 256.00p 257.00p 51316
21/10/2021 258.00p 260.00p 256.00p 258.00p 34117
20/10/2021 257.50p 260.00p 257.50p 258.00p 42124
19/10/2021 258.50p 260.00p 255.89p 257.50p 44900
18/10/2021 262.00p 262.00p 255.00p 258.50p 39759
15/10/2021 262.50p 265.00p 260.00p 262.00p 54129
14/10/2021 267.50p 275.00p 261.55p 262.50p 89409
13/10/2021 248.50p 252.00p 245.00p 248.50p 13343
12/10/2021 252.50p 254.30p 245.00p 245.00p 40817
11/10/2021 245.00p 256.00p 242.60p 252.50p 40987
08/10/2021 236.00p 248.00p 230.55p 245.00p 55729
07/10/2021 235.00p 242.00p 231.15p 236.00p 13870
06/10/2021 240.00p 241.99p 230.00p 236.00p 24033
05/10/2021 239.50p 244.10p 226.55p 235.00p 101890
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

*Close Price adjusted for both dividends and splits