Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/12/2020 155.00p 155.00p 150.55p 155.00p 2404
25/12/2020 155.00p 155.00p 150.55p 155.00p 2404
24/12/2020 155.00p 155.00p 150.55p 155.00p 2404
23/12/2020 155.00p 157.00p 151.00p 155.00p 13604
22/12/2020 155.00p 159.50p 152.68p 155.00p 12343
21/12/2020 154.50p 160.00p 150.00p 155.00p 45429
18/12/2020 151.50p 155.00p 149.00p 154.00p 10715
17/12/2020 152.00p 153.50p 150.00p 152.00p 25269
16/12/2020 155.00p 155.00p 151.25p 152.00p 14953
15/12/2020 155.00p 155.99p 151.16p 155.00p 9551
14/12/2020 155.00p 157.00p 151.00p 155.00p 22054
11/12/2020 155.00p 157.00p 150.55p 155.00p 20534
10/12/2020 160.00p 160.50p 150.50p 155.00p 22570
09/12/2020 160.00p 164.50p 155.00p 160.00p 13933
08/12/2020 160.00p 160.00p 155.75p 160.00p 7220
07/12/2020 160.00p 165.00p 155.75p 160.00p 7644
04/12/2020 160.00p 165.00p 155.66p 160.00p 35364
03/12/2020 160.00p 165.00p 158.42p 160.00p 24951
02/12/2020 155.00p 162.00p 155.00p 155.00p 30735
01/12/2020 152.50p 160.00p 152.10p 155.00p 18562
30/11/2020 147.00p 155.00p 145.69p 152.50p 19743
27/11/2020 148.50p 151.00p 143.00p 147.00p 5212
26/11/2020 148.50p 149.50p 146.26p 148.50p 11160
25/11/2020 149.50p 151.95p 145.00p 148.50p 15458
24/11/2020 148.50p 150.45p 147.26p 149.50p 62045
23/11/2020 142.00p 152.00p 140.88p 149.50p 38515
20/11/2020 141.50p 144.30p 140.00p 142.00p 9724
19/11/2020 138.00p 145.00p 138.00p 141.50p 9973
18/11/2020 135.00p 140.00p 133.50p 138.00p 19564
17/11/2020 140.00p 145.00p 132.00p 135.00p 56815
16/11/2020 141.00p 145.00p 135.15p 145.00p 35355
13/11/2020 141.00p 143.44p 137.00p 141.00p 48402
12/11/2020 139.50p 142.00p 137.00p 141.00p 45169
10/11/2020 135.00p 148.00p 134.00p 145.00p 53094
09/11/2020 126.00p 138.00p 126.00p 134.00p 34180
06/11/2020 125.00p 130.00p 123.00p 126.00p 31114
05/11/2020 127.50p 127.50p 122.00p 125.00p 25805
04/11/2020 127.50p 130.00p 125.00p 130.00p 19060
03/11/2020 125.00p 132.00p 123.35p 127.50p 28771
02/11/2020 119.00p 128.00p 117.00p 123.00p 131578
30/10/2020 128.50p 131.44p 118.04p 123.00p 57797
29/10/2020 134.00p 137.44p 128.00p 134.00p 33032
28/10/2020 141.00p 141.00p 135.00p 136.00p 28087
27/10/2020 141.50p 142.44p 130.00p 130.00p 5051
26/10/2020 146.00p 146.34p 137.00p 137.00p 14876
23/10/2020 147.50p 147.50p 145.05p 146.00p 11648
22/10/2020 147.50p 147.50p 145.07p 147.50p 4904
21/10/2020 147.50p 151.00p 145.00p 147.50p 17949
20/10/2020 147.50p 148.74p 145.55p 147.50p 9117
19/10/2020 149.00p 149.00p 145.00p 147.50p 15511
16/10/2020 150.50p 151.38p 146.00p 149.00p 42685
15/10/2020 150.50p 154.82p 147.00p 150.50p 16113
14/10/2020 145.00p 153.00p 144.05p 147.00p 32855
13/10/2020 151.50p 151.50p 145.00p 145.00p 53679
12/10/2020 159.00p 159.84p 150.00p 151.50p 46480
09/10/2020 162.50p 163.70p 158.00p 159.00p 16924
08/10/2020 166.50p 168.00p 160.00p 160.00p 25917
07/10/2020 170.00p 171.44p 165.00p 167.50p 286661
06/10/2020 168.50p 172.00p 167.80p 170.00p 13754
05/10/2020 168.50p 172.00p 168.00p 170.00p 46699
02/10/2020 165.00p 170.00p 160.62p 168.00p 167036
01/10/2020 163.00p 167.00p 160.00p 165.00p 42417
30/09/2020 161.50p 165.00p 159.10p 163.00p 38677
29/09/2020 155.00p 166.00p 155.00p 161.50p 60099
28/09/2020 154.50p 156.44p 152.75p 155.00p 21048
25/09/2020 152.00p 156.80p 147.68p 154.50p 164856
24/09/2020 147.50p 154.00p 146.91p 152.00p 47018
23/09/2020 144.00p 149.80p 144.00p 148.00p 13405
22/09/2020 142.50p 146.00p 142.00p 144.00p 52142
21/09/2020 143.00p 143.50p 142.18p 142.50p 39372
18/09/2020 143.00p 144.45p 142.18p 144.00p 85939
17/09/2020 143.00p 143.00p 142.00p 142.00p 9671
16/09/2020 142.50p 144.00p 140.00p 141.00p 44622
15/09/2020 139.50p 145.44p 139.50p 142.50p 14974
14/09/2020 138.00p 142.00p 136.91p 138.00p 16576
11/09/2020 138.00p 140.44p 137.64p 138.00p 43178
10/09/2020 138.00p 139.20p 136.00p 138.00p 13975
09/09/2020 136.00p 141.00p 135.00p 135.00p 7422
08/09/2020 136.00p 137.00p 135.00p 136.00p 24745
07/09/2020 135.00p 136.50p 133.69p 136.00p 5260
04/09/2020 135.00p 136.63p 133.66p 135.00p 43281
03/09/2020 136.00p 136.74p 133.60p 135.00p 3081
02/09/2020 136.00p 137.00p 133.00p 136.00p 3754
01/09/2020 136.50p 140.00p 132.00p 132.00p 50745
31/08/2020 137.00p 140.00p 134.50p 136.50p 8898
28/08/2020 137.00p 140.00p 134.50p 136.50p 8898
27/08/2020 137.00p 139.00p 136.00p 137.00p 19333
26/08/2020 139.00p 139.00p 135.00p 137.00p 60906
25/08/2020 144.00p 144.64p 138.00p 140.00p 16289
24/08/2020 144.00p 145.94p 140.00p 142.00p 21209
21/08/2020 144.00p 146.98p 142.80p 144.00p 23919
20/08/2020 144.00p 149.80p 140.00p 144.00p 35208
19/08/2020 134.50p 148.00p 132.00p 138.00p 32958
18/08/2020 134.50p 136.90p 133.35p 134.50p 35256
17/08/2020 133.50p 137.00p 131.75p 134.50p 42465
14/08/2020 133.50p 133.70p 130.00p 132.50p 35144
13/08/2020 133.50p 133.50p 133.50p 133.50p 0
12/08/2020 133.50p 135.00p 131.56p 133.50p 30514
11/08/2020 131.00p 137.00p 130.00p 133.50p 56575
10/08/2020 132.50p 132.84p 125.90p 130.00p 82488
07/08/2020 127.50p 135.00p 125.00p 135.00p 25463
06/08/2020 126.00p 129.20p 119.00p 127.50p 15686
05/08/2020 136.00p 136.00p 125.50p 126.00p 26900
04/08/2020 136.00p 138.00p 132.77p 136.00p 32846
03/08/2020 136.00p 139.50p 134.20p 136.00p 29921
31/07/2020 136.50p 139.84p 133.00p 135.00p 38218
30/07/2020 138.50p 141.00p 133.00p 135.00p 24191
29/07/2020 131.50p 143.00p 131.50p 136.00p 75566
28/07/2020 126.50p 135.65p 126.50p 131.50p 30546
27/07/2020 128.50p 133.00p 118.00p 124.00p 22756
24/07/2020 121.00p 132.00p 117.00p 123.00p 128605
23/07/2020 121.00p 125.00p 117.00p 117.00p 11795
22/07/2020 121.00p 125.00p 120.26p 121.00p 11450
21/07/2020 121.00p 124.00p 120.00p 121.00p 20347
20/07/2020 121.00p 121.15p 120.89p 121.00p 8400
17/07/2020 121.00p 125.00p 120.75p 121.00p 6499
16/07/2020 121.00p 124.20p 120.25p 121.00p 6004
15/07/2020 121.00p 124.20p 117.00p 121.00p 18690
14/07/2020 121.00p 124.00p 117.16p 124.00p 19599
13/07/2020 120.00p 124.00p 120.00p 124.00p 11
10/07/2020 121.00p 121.74p 117.00p 121.00p 40199
09/07/2020 121.00p 122.14p 119.55p 121.00p 63026
08/07/2020 121.00p 122.58p 119.45p 122.00p 68168
07/07/2020 121.00p 122.74p 120.50p 122.00p 44576
06/07/2020 121.00p 124.00p 119.00p 121.00p 26400
03/07/2020 121.00p 124.00p 118.00p 121.00p 5023
02/07/2020 121.00p 124.00p 118.90p 121.00p 47416
01/07/2020 121.00p 121.50p 118.00p 121.00p 6248
30/06/2020 121.00p 121.00p 117.16p 121.00p 10000
29/06/2020 121.00p 121.97p 117.00p 121.00p 43013
26/06/2020 121.00p 122.84p 118.00p 122.00p 26627
25/06/2020 121.00p 125.00p 118.00p 123.00p 39701
24/06/2020 121.00p 123.68p 117.00p 118.00p 33753
23/06/2020 121.00p 128.00p 120.16p 128.00p 51722
22/06/2020 121.00p 124.14p 117.00p 121.00p 18841
19/06/2020 121.00p 125.00p 117.00p 121.00p 19587
18/06/2020 121.00p 125.00p 117.00p 117.00p 23638
17/06/2020 118.50p 125.00p 117.00p 123.00p 43712
16/06/2020 115.50p 130.00p 115.50p 117.00p 203575
15/06/2020 120.00p 120.00p 109.70p 119.00p 65514
12/06/2020 125.00p 125.00p 115.20p 120.00p 34496
11/06/2020 125.00p 127.00p 123.00p 123.00p 15779
10/06/2020 125.00p 127.00p 123.59p 125.00p 31750
09/06/2020 125.00p 127.00p 123.32p 125.00p 81390
08/06/2020 125.00p 126.80p 123.00p 123.00p 40922
05/06/2020 125.00p 125.45p 123.16p 125.00p 87595
04/06/2020 125.00p 125.45p 123.08p 125.00p 49380
03/06/2020 125.50p 127.00p 123.00p 125.00p 55055
02/06/2020 125.50p 128.00p 123.00p 123.00p 29827
01/06/2020 125.50p 125.50p 123.00p 125.00p 44414
29/05/2020 125.50p 128.00p 123.00p 124.00p 54736
28/05/2020 124.00p 128.00p 123.00p 125.00p 87959
27/05/2020 126.50p 127.40p 120.00p 123.00p 127518
26/05/2020 101.00p 137.94p 101.00p 127.00p 867320
25/05/2020 98.00p 101.00p 98.00p 98.50p 29289
22/05/2020 98.00p 101.00p 98.00p 98.50p 29289
21/05/2020 98.00p 99.85p 96.00p 98.00p 36949
20/05/2020 98.00p 100.25p 95.00p 95.00p 27529
19/05/2020 95.00p 100.00p 95.00p 95.00p 79443
18/05/2020 97.50p 97.50p 93.55p 95.00p 20254
15/05/2020 99.50p 99.50p 95.00p 97.50p 21683
14/05/2020 101.00p 101.00p 97.00p 97.00p 17624
13/05/2020 102.00p 105.00p 98.06p 101.00p 6390
12/05/2020 103.50p 104.00p 103.50p 103.50p 2500
11/05/2020 103.50p 103.50p 100.07p 103.50p 2358
08/05/2020 103.50p 103.50p 102.00p 103.50p 5012
07/05/2020 103.50p 103.50p 102.00p 103.50p 5012
06/05/2020 103.50p 105.00p 100.00p 103.50p 65453
05/05/2020 103.50p 107.00p 97.00p 103.50p 37391
04/05/2020 103.50p 107.00p 100.00p 102.00p 35790
01/05/2020 103.50p 106.70p 100.00p 103.50p 14955
30/04/2020 103.50p 106.71p 101.66p 102.00p 43846
29/04/2020 103.50p 106.50p 102.00p 102.00p 31204
28/04/2020 103.50p 106.00p 100.86p 103.50p 40599
27/04/2020 103.50p 105.96p 100.77p 102.00p 15160
24/04/2020 105.00p 107.00p 102.50p 103.50p 38023
23/04/2020 98.50p 109.92p 98.50p 105.00p 238191
22/04/2020 98.50p 98.50p 95.00p 95.00p 13347
21/04/2020 98.50p 99.25p 95.00p 98.50p 52893
20/04/2020 98.50p 100.35p 95.00p 98.50p 13664
17/04/2020 98.50p 99.00p 97.00p 97.00p 2890
16/04/2020 98.50p 102.00p 96.55p 97.00p 40981
15/04/2020 98.50p 102.00p 96.16p 98.50p 1251
14/04/2020 98.50p 101.25p 96.06p 98.50p 68248
13/04/2020 99.50p 101.45p 95.66p 98.00p 66748
10/04/2020 99.50p 101.45p 95.66p 98.00p 66748
09/04/2020 99.50p 101.45p 95.66p 98.00p 66748
08/04/2020 99.50p 101.50p 97.25p 99.50p 9413
07/04/2020 94.50p 101.75p 94.50p 99.50p 111165
06/04/2020 94.50p 98.00p 94.50p 98.00p 81600
03/04/2020 97.50p 98.40p 92.00p 94.50p 16614
02/04/2020 100.00p 100.00p 95.00p 97.50p 14301
01/04/2020 100.50p 102.85p 97.36p 101.00p 22399
31/03/2020 100.50p 104.00p 97.06p 100.00p 15561
30/03/2020 100.50p 104.00p 99.50p 100.50p 2331
27/03/2020 101.00p 104.82p 98.20p 100.50p 6239
26/03/2020 100.50p 103.70p 97.65p 101.00p 19942
25/03/2020 98.00p 104.50p 94.00p 100.50p 40545
24/03/2020 98.00p 99.96p 97.51p 98.00p 11144
23/03/2020 101.50p 101.50p 97.00p 98.00p 21738

*Close Price adjusted for both dividends and splits