Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2020 98.00p 105.00p 97.90p 101.50p 12770
19/03/2020 98.00p 100.00p 96.00p 96.00p 21814
18/03/2020 102.50p 105.00p 95.74p 98.00p 22388
17/03/2020 106.00p 109.95p 100.00p 105.00p 28451
16/03/2020 117.00p 119.00p 101.50p 106.00p 117949
13/03/2020 117.00p 124.00p 117.00p 119.00p 13547
12/03/2020 117.00p 119.94p 114.00p 115.00p 28939
11/03/2020 124.00p 125.60p 114.30p 117.50p 20203
10/03/2020 117.50p 126.00p 117.00p 126.00p 78013
09/03/2020 126.50p 126.50p 118.50p 118.50p 42016
06/03/2020 129.50p 131.00p 128.50p 128.50p 15662
05/03/2020 132.00p 134.95p 127.00p 129.50p 71351
04/03/2020 135.00p 137.00p 128.12p 132.00p 93747
03/03/2020 120.00p 140.00p 120.00p 137.50p 110456
02/03/2020 151.50p 153.00p 137.55p 139.50p 58164
28/02/2020 151.50p 152.44p 148.00p 151.00p 29691
27/02/2020 161.50p 161.50p 150.00p 154.00p 52355
26/02/2020 167.50p 167.50p 157.05p 161.50p 39927
25/02/2020 161.50p 169.60p 160.00p 167.50p 28897
24/02/2020 170.50p 170.50p 157.05p 160.00p 50968
21/02/2020 180.00p 180.00p 170.00p 171.50p 34296
20/02/2020 181.50p 181.84p 178.69p 181.00p 22064
19/02/2020 181.50p 182.84p 180.25p 181.50p 11830
18/02/2020 181.50p 183.50p 180.00p 181.50p 37891
17/02/2020 182.00p 184.00p 181.50p 181.50p 15877
14/02/2020 182.00p 184.00p 180.00p 182.00p 41443
13/02/2020 186.50p 186.50p 180.00p 181.00p 31665
12/02/2020 186.50p 186.50p 184.00p 186.50p 18718
11/02/2020 186.50p 187.90p 182.00p 183.00p 22476
10/02/2020 193.00p 193.00p 184.00p 186.50p 14578
07/02/2020 193.00p 196.00p 191.55p 193.00p 23261
06/02/2020 193.00p 194.75p 191.55p 193.00p 8727
05/02/2020 197.00p 197.00p 191.44p 193.00p 18222
04/02/2020 194.50p 198.52p 194.50p 197.00p 6062
03/02/2020 206.50p 207.00p 194.50p 194.50p 14289
31/01/2020 209.00p 210.00p 205.00p 206.50p 8198
30/01/2020 210.00p 212.25p 206.00p 209.00p 7726
29/01/2020 211.50p 213.90p 208.00p 210.00p 7361
28/01/2020 214.00p 214.00p 210.00p 211.50p 13500
27/01/2020 220.00p 220.00p 214.00p 214.00p 8655
24/01/2020 220.00p 220.75p 220.00p 220.00p 901
23/01/2020 220.00p 220.00p 215.20p 220.00p 6141
22/01/2020 220.00p 223.90p 215.75p 220.00p 8261
21/01/2020 220.00p 224.00p 217.25p 220.00p 2770
20/01/2020 220.00p 224.75p 216.60p 220.00p 9164
17/01/2020 220.00p 225.00p 220.00p 220.00p 5000
16/01/2020 220.00p 223.50p 218.66p 220.00p 16629
15/01/2020 220.00p 224.00p 218.60p 220.00p 10600
14/01/2020 220.00p 224.50p 215.00p 222.00p 21747
13/01/2020 222.50p 223.90p 215.00p 222.00p 20064
10/01/2020 224.00p 227.84p 220.00p 222.50p 14577
09/01/2020 217.50p 227.12p 217.50p 224.00p 37498
08/01/2020 206.00p 220.00p 203.00p 217.50p 40756
07/01/2020 202.50p 207.44p 200.00p 206.00p 8797
06/01/2020 215.50p 215.50p 200.88p 202.50p 23044
03/01/2020 215.50p 215.50p 215.50p 215.50p 0
02/01/2020 215.50p 217.00p 211.00p 215.50p 7740
01/01/2020 215.50p 218.90p 211.75p 215.50p 7500
31/12/2019 215.50p 218.90p 211.75p 215.50p 7500
30/12/2019 215.50p 217.00p 211.00p 215.50p 21608
27/12/2019 215.00p 218.70p 211.00p 211.00p 5881
26/12/2019 215.50p 215.50p 211.00p 215.50p 1656
25/12/2019 215.50p 215.50p 211.00p 215.50p 1656
24/12/2019 215.50p 215.50p 211.00p 215.50p 1656
23/12/2019 217.00p 219.00p 211.00p 211.00p 23165
20/12/2019 217.00p 220.00p 217.00p 217.00p 4976
19/12/2019 217.00p 217.00p 215.35p 217.00p 11845
18/12/2019 217.00p 219.00p 214.35p 217.00p 17823
17/12/2019 216.00p 218.80p 214.10p 217.00p 31327
16/12/2019 217.50p 218.00p 212.50p 216.00p 40183
13/12/2019 208.50p 219.00p 208.50p 217.50p 36188
12/12/2019 212.00p 212.00p 208.50p 208.50p 1700
11/12/2019 211.50p 215.00p 207.00p 211.00p 18019
10/12/2019 204.00p 211.50p 203.00p 211.50p 40684
09/12/2019 185.00p 204.00p 185.00p 204.00p 59526
06/12/2019 185.00p 188.70p 182.60p 185.00p 16786
05/12/2019 185.00p 188.70p 182.50p 185.00p 4521
04/12/2019 185.00p 188.90p 182.50p 185.00p 23896
03/12/2019 185.00p 189.00p 185.00p 185.00p 7130
02/12/2019 185.00p 190.00p 182.00p 185.00p 25579
29/11/2019 185.00p 190.00p 185.00p 185.00p 5770
28/11/2019 185.00p 189.00p 185.00p 185.00p 1533
27/11/2019 185.00p 189.50p 184.50p 185.00p 17182
26/11/2019 185.00p 188.00p 184.30p 185.00p 14180
25/11/2019 185.00p 188.00p 180.00p 185.00p 19965
22/11/2019 185.00p 189.00p 185.00p 185.00p 7107
21/11/2019 185.00p 188.00p 183.61p 185.00p 4667
20/11/2019 185.00p 188.00p 183.61p 185.00p 6474
19/11/2019 185.00p 189.00p 182.76p 185.00p 4052
18/11/2019 185.00p 189.00p 182.00p 185.00p 11207
15/11/2019 190.00p 190.00p 181.00p 185.00p 51792
14/11/2019 190.00p 190.00p 186.15p 190.00p 11309
13/11/2019 190.00p 191.90p 186.50p 190.00p 12102
12/11/2019 193.00p 193.00p 186.00p 190.00p 7017
11/11/2019 196.50p 196.50p 190.00p 193.00p 13521
08/11/2019 196.00p 196.50p 191.21p 196.50p 37831
07/11/2019 197.50p 197.50p 195.00p 196.00p 32274
06/11/2019 196.50p 197.00p 193.00p 196.50p 1770
05/11/2019 193.00p 199.00p 193.00p 198.00p 40378
04/11/2019 198.00p 198.00p 190.00p 193.00p 27819
01/11/2019 200.00p 200.00p 193.01p 198.00p 16020
31/10/2019 204.00p 204.00p 193.00p 200.00p 26152
30/10/2019 204.00p 205.90p 204.00p 204.00p 1278
29/10/2019 211.50p 211.50p 201.05p 204.00p 10098
28/10/2019 211.50p 213.50p 209.10p 211.50p 194880
25/10/2019 221.00p 221.00p 208.00p 211.50p 53758
24/10/2019 226.00p 228.00p 215.00p 221.00p 91822
23/10/2019 233.50p 237.00p 227.90p 230.00p 28252
22/10/2019 233.50p 236.90p 233.50p 233.50p 21717
21/10/2019 230.00p 241.84p 226.85p 233.50p 27591
18/10/2019 217.50p 234.00p 216.65p 230.00p 64015
17/10/2019 208.50p 224.00p 208.50p 220.00p 63818
16/10/2019 208.50p 211.90p 203.00p 208.50p 10998
15/10/2019 202.50p 213.00p 202.26p 208.50p 25835
14/10/2019 192.50p 205.00p 192.50p 202.50p 82189
11/10/2019 187.50p 195.00p 187.50p 192.50p 32928
10/10/2019 187.50p 195.00p 187.50p 187.50p 17524
09/10/2019 194.00p 195.00p 187.50p 187.50p 22419
08/10/2019 196.00p 198.00p 191.50p 194.00p 5077
07/10/2019 196.00p 196.00p 192.00p 196.00p 17522
04/10/2019 197.50p 197.50p 196.00p 196.00p 823
03/10/2019 197.50p 200.00p 193.50p 197.50p 16705
02/10/2019 197.50p 197.50p 196.00p 197.50p 1000
01/10/2019 197.50p 197.50p 197.50p 197.50p 0
30/09/2019 197.50p 198.50p 196.01p 197.50p 2718
27/09/2019 197.50p 200.00p 196.01p 200.00p 5102
26/09/2019 197.50p 198.75p 196.75p 197.50p 2500
25/09/2019 197.50p 198.75p 195.70p 197.50p 6587
24/09/2019 197.50p 199.75p 195.00p 197.50p 13102
23/09/2019 197.50p 200.00p 197.50p 197.50p 14080
20/09/2019 197.50p 200.00p 196.72p 197.50p 3174
19/09/2019 197.50p 200.00p 196.55p 197.50p 4576
18/09/2019 195.50p 198.75p 195.50p 197.50p 1583
17/09/2019 195.50p 195.50p 194.10p 195.50p 20000
16/09/2019 195.50p 200.00p 193.15p 195.50p 12605
13/09/2019 195.50p 197.80p 192.80p 195.50p 15687
12/09/2019 195.50p 200.00p 193.10p 200.00p 12885
11/09/2019 195.50p 200.00p 191.55p 200.00p 5552
10/09/2019 195.50p 195.50p 191.00p 195.50p 30210
09/09/2019 201.50p 201.50p 193.00p 193.00p 39577
06/09/2019 201.50p 208.00p 198.00p 200.00p 14600
05/09/2019 201.50p 203.85p 197.91p 201.50p 10644
04/09/2019 200.00p 204.00p 197.75p 201.50p 53899
03/09/2019 200.00p 200.00p 197.00p 200.00p 15300
02/09/2019 199.50p 201.00p 196.50p 200.00p 16033
30/08/2019 201.00p 201.40p 198.20p 201.00p 40859
29/08/2019 196.50p 201.40p 196.13p 198.00p 27047
28/08/2019 196.00p 200.00p 194.61p 196.50p 26151
27/08/2019 196.00p 200.00p 194.25p 200.00p 18762
23/08/2019 196.00p 200.00p 194.20p 200.00p 1983
22/08/2019 196.00p 200.00p 194.10p 200.00p 5630
21/08/2019 194.00p 198.00p 193.10p 196.00p 13079
20/08/2019 194.00p 198.00p 190.00p 198.00p 27474
19/08/2019 194.00p 196.00p 192.41p 194.00p 20553
16/08/2019 194.00p 194.00p 192.10p 194.00p 10051
15/08/2019 196.50p 199.00p 193.00p 195.50p 33033
14/08/2019 191.00p 199.00p 191.00p 196.50p 11482
13/08/2019 189.00p 195.00p 189.00p 194.00p 29018
12/08/2019 190.00p 193.50p 189.00p 189.00p 69458
09/08/2019 189.00p 192.00p 186.00p 190.00p 30724
08/08/2019 195.00p 195.00p 187.00p 189.00p 20471
07/08/2019 195.00p 198.00p 192.00p 195.00p 10689
06/08/2019 197.50p 197.75p 190.00p 195.00p 7530
05/08/2019 197.50p 200.00p 190.00p 195.00p 37699
02/08/2019 197.50p 200.00p 193.00p 200.00p 6609
01/08/2019 195.00p 200.00p 192.00p 200.00p 10387
31/07/2019 197.50p 200.00p 191.10p 197.50p 15868
30/07/2019 187.50p 205.00p 187.50p 197.50p 58992
29/07/2019 180.00p 189.90p 180.00p 187.50p 13494
26/07/2019 180.00p 187.00p 180.00p 180.00p 44125
25/07/2019 180.00p 185.00p 177.00p 180.00p 61392
24/07/2019 175.00p 181.00p 174.00p 180.00p 98499
23/07/2019 177.50p 180.00p 172.51p 179.00p 25715
22/07/2019 172.50p 178.00p 171.05p 177.50p 50865
19/07/2019 172.50p 174.50p 170.30p 172.50p 11297
18/07/2019 172.50p 175.00p 170.60p 172.50p 26299
17/07/2019 172.50p 174.25p 170.00p 172.50p 17712
16/07/2019 180.00p 180.00p 170.00p 174.00p 21619
15/07/2019 180.00p 180.00p 175.00p 177.00p 9950
12/07/2019 180.00p 180.00p 175.00p 179.00p 4421
11/07/2019 180.00p 180.00p 175.69p 180.00p 4032
10/07/2019 180.00p 180.75p 175.65p 180.00p 226731
09/07/2019 180.00p 180.00p 179.50p 180.00p 5787
08/07/2019 180.00p 180.00p 175.50p 180.00p 5667
05/07/2019 180.00p 180.00p 179.75p 180.00p 10000
04/07/2019 181.50p 185.00p 175.00p 180.00p 8430
03/07/2019 182.50p 185.00p 178.00p 181.50p 634075
02/07/2019 185.50p 185.50p 178.10p 180.00p 21107
01/07/2019 190.00p 190.00p 185.00p 185.50p 8075
28/06/2019 190.00p 190.00p 185.55p 190.00p 13015
27/06/2019 190.00p 192.89p 185.55p 190.00p 15939
26/06/2019 190.00p 192.90p 187.58p 190.00p 4666
25/06/2019 190.00p 192.89p 190.00p 190.00p 4800
24/06/2019 190.00p 190.00p 187.57p 190.00p 1535
21/06/2019 190.00p 193.00p 187.26p 190.00p 3449
20/06/2019 196.00p 198.40p 186.10p 190.00p 27695
19/06/2019 202.50p 208.70p 195.10p 198.50p 16769
18/06/2019 202.50p 209.80p 200.00p 205.00p 59214
17/06/2019 200.00p 210.00p 200.00p 210.00p 34742
14/06/2019 200.00p 204.50p 196.85p 200.00p 741701

*Close Price adjusted for both dividends and splits