Brady (BRY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brady

Date Open High Low Close* Volume
07/01/2020 17.70p 19.00p 17.70p 18.20p 1470
06/01/2020 17.70p 17.70p 17.70p 17.70p 0
03/01/2020 17.70p 17.70p 17.70p 17.70p 0
02/01/2020 17.70p 17.70p 17.70p 17.70p 0
01/01/2020 17.70p 17.70p 17.70p 17.70p 0
31/12/2019 17.70p 17.70p 17.70p 17.70p 0
30/12/2019 17.70p 17.70p 17.70p 17.70p 0
27/12/2019 17.70p 17.70p 17.40p 17.70p 14
26/12/2019 17.70p 17.70p 17.70p 17.70p 0
25/12/2019 17.70p 17.70p 17.70p 17.70p 0
24/12/2019 17.70p 17.70p 17.70p 17.70p 0
23/12/2019 17.70p 17.70p 17.66p 17.70p 619
20/12/2019 17.70p 17.70p 17.70p 17.70p 0
19/12/2019 17.70p 18.00p 17.70p 17.70p 11
18/12/2019 17.70p 17.70p 17.70p 17.70p 0
17/12/2019 17.70p 17.70p 17.40p 17.70p 11
16/12/2019 17.70p 17.70p 17.70p 17.70p 0
13/12/2019 17.70p 17.70p 17.40p 17.70p 207
12/12/2019 17.70p 18.00p 17.70p 17.70p 14
11/12/2019 17.70p 17.70p 17.40p 17.70p 659
10/12/2019 17.70p 17.70p 17.40p 17.70p 366
09/12/2019 17.70p 17.70p 17.40p 17.70p 589
06/12/2019 17.70p 18.00p 17.70p 17.70p 2745
05/12/2019 17.70p 17.70p 17.55p 17.70p 11906
04/12/2019 17.70p 17.70p 17.40p 17.70p 777
03/12/2019 17.70p 17.70p 17.40p 17.70p 1153
02/12/2019 17.70p 17.70p 17.40p 17.70p 14565
29/11/2019 17.70p 17.70p 17.40p 17.70p 2722
28/11/2019 17.70p 17.70p 17.40p 17.70p 9895
27/11/2019 17.70p 18.00p 17.70p 17.70p 9207
26/11/2019 17.70p 17.70p 17.52p 17.70p 102498
25/11/2019 17.70p 17.74p 17.40p 17.70p 23797
22/11/2019 17.70p 18.00p 17.62p 17.70p 50426
21/11/2019 17.70p 17.80p 17.44p 17.70p 210225
20/11/2019 17.70p 18.00p 17.44p 17.70p 439357
19/11/2019 17.70p 17.90p 17.55p 17.70p 216941
18/11/2019 12.00p 18.00p 12.00p 17.70p 86683720
15/11/2019 12.00p 12.50p 11.60p 12.00p 24531
14/11/2019 13.00p 13.00p 11.13p 12.00p 405137
13/11/2019 10.50p 10.72p 10.15p 10.50p 23655
12/11/2019 10.50p 10.74p 10.50p 10.50p 200
11/11/2019 12.00p 12.00p 10.00p 10.50p 313398
08/11/2019 11.50p 12.35p 11.20p 12.00p 429852
07/11/2019 13.25p 13.25p 11.60p 11.75p 229978
06/11/2019 13.50p 13.50p 13.00p 13.25p 97962
05/11/2019 13.85p 13.85p 13.50p 13.50p 34025
04/11/2019 13.85p 14.20p 13.50p 13.85p 1511468
01/11/2019 13.85p 14.15p 13.79p 13.85p 69000
31/10/2019 13.85p 13.85p 13.71p 13.85p 45307
30/10/2019 13.85p 13.90p 13.55p 13.85p 876180
29/10/2019 14.10p 14.20p 13.85p 13.85p 50728
28/10/2019 13.85p 14.20p 13.82p 14.10p 129503
25/10/2019 14.50p 15.00p 13.70p 13.85p 176531
24/10/2019 15.25p 15.41p 14.50p 14.75p 1058728
23/10/2019 15.25p 15.50p 15.00p 15.25p 178277
22/10/2019 14.75p 15.50p 14.50p 15.00p 216202
21/10/2019 15.90p 17.40p 14.50p 14.75p 778604
18/10/2019 13.40p 16.80p 13.10p 15.90p 4641325
17/10/2019 10.35p 13.70p 9.93p 13.70p 1516241
16/10/2019 9.75p 10.48p 9.15p 10.35p 1756720
15/10/2019 9.40p 9.75p 9.00p 9.35p 3049609
14/10/2019 6.63p 7.75p 6.10p 6.90p 2511809
11/10/2019 6.88p 7.00p 6.06p 6.63p 1469696
10/10/2019 6.00p 8.00p 5.11p 6.88p 4925485
09/10/2019 7.63p 8.50p 4.75p 6.00p 3702980
08/10/2019 4.35p 8.50p 4.35p 7.25p 8869819
07/10/2019 3.75p 4.70p 2.50p 4.15p 11145039
04/10/2019 7.63p 7.75p 3.50p 3.75p 3104655
03/10/2019 9.25p 9.25p 7.63p 7.63p 445361
02/10/2019 9.88p 9.95p 9.25p 9.25p 55028
01/10/2019 9.25p 10.00p 9.25p 9.88p 232249
30/09/2019 15.00p 15.00p 8.50p 9.25p 2137792
27/09/2019 18.00p 18.00p 15.00p 15.00p 41652
26/09/2019 24.00p 24.43p 17.00p 18.00p 26455
25/09/2019 24.00p 24.00p 23.00p 24.00p 3000
24/09/2019 26.00p 26.00p 23.00p 24.00p 29204
23/09/2019 26.50p 26.50p 25.00p 26.00p 22751
20/09/2019 28.00p 28.00p 27.50p 27.50p 2700
19/09/2019 28.00p 28.00p 28.00p 28.00p 0
18/09/2019 27.50p 28.00p 27.50p 28.00p 35640
17/09/2019 27.50p 27.50p 27.50p 27.50p 0
16/09/2019 28.00p 28.00p 27.50p 27.50p 20000
13/09/2019 29.50p 29.50p 27.00p 28.00p 41251
12/09/2019 29.50p 29.50p 29.50p 29.50p 0
11/09/2019 32.00p 32.00p 29.50p 29.50p 4500
10/09/2019 32.00p 32.00p 32.00p 32.00p 0
09/09/2019 33.00p 33.00p 32.00p 32.00p 0
06/09/2019 32.50p 32.50p 31.00p 32.00p 126099
05/09/2019 32.50p 32.50p 32.50p 32.50p 1526
04/09/2019 32.50p 32.88p 32.50p 32.50p 6860
03/09/2019 32.50p 33.00p 32.00p 32.50p 7176
02/09/2019 32.50p 32.50p 32.00p 32.50p 220
30/08/2019 32.50p 32.50p 32.50p 32.50p 10000
29/08/2019 32.50p 32.50p 32.50p 32.50p 0
28/08/2019 32.50p 32.50p 32.50p 32.50p 0
27/08/2019 33.50p 33.50p 32.04p 32.50p 1107
23/08/2019 33.50p 35.00p 32.57p 33.50p 41200
22/08/2019 33.50p 34.30p 32.57p 33.50p 22185
21/08/2019 38.50p 38.50p 32.51p 33.50p 163624
20/08/2019 56.50p 56.50p 56.50p 56.50p 0
19/08/2019 56.50p 56.50p 56.50p 56.50p 0
16/08/2019 56.50p 56.50p 56.50p 56.50p 0
15/08/2019 57.75p 57.75p 56.00p 56.50p 29650
14/08/2019 56.50p 56.50p 56.00p 56.50p 2000
13/08/2019 56.50p 56.50p 56.50p 56.50p 0
12/08/2019 56.50p 56.50p 55.00p 56.50p 21000
09/08/2019 56.50p 56.50p 56.00p 56.50p 22000
08/08/2019 56.50p 56.50p 56.50p 56.50p 0
07/08/2019 56.50p 56.50p 56.50p 56.50p 0
06/08/2019 56.75p 56.75p 56.00p 56.50p 21817
05/08/2019 56.75p 56.75p 56.00p 56.75p 994
02/08/2019 56.75p 56.75p 56.00p 56.75p 16141
01/08/2019 56.75p 57.00p 56.00p 56.75p 31000
31/07/2019 56.75p 56.75p 56.75p 56.75p 0
30/07/2019 56.75p 56.75p 56.75p 56.75p 0
29/07/2019 56.75p 57.00p 56.00p 56.75p 63065
26/07/2019 56.75p 56.75p 56.75p 56.75p 0
25/07/2019 56.75p 56.75p 56.75p 56.75p 0
24/07/2019 56.75p 56.75p 56.10p 56.75p 14275
23/07/2019 56.75p 56.75p 56.75p 56.75p 0
22/07/2019 56.75p 56.75p 56.75p 56.75p 27000
19/07/2019 56.75p 56.75p 56.75p 56.75p 0
18/07/2019 56.75p 56.75p 56.10p 56.75p 2631
17/07/2019 56.75p 56.75p 56.75p 56.75p 0
16/07/2019 56.75p 56.75p 56.75p 56.75p 0
15/07/2019 56.75p 56.75p 56.10p 56.75p 250
12/07/2019 56.75p 56.75p 56.75p 56.75p 31500
11/07/2019 57.75p 57.75p 56.45p 56.75p 13750
10/07/2019 56.25p 56.25p 56.00p 56.25p 138120
09/07/2019 56.25p 56.25p 56.00p 56.25p 300
08/07/2019 56.25p 56.25p 56.05p 56.25p 15500
05/07/2019 56.25p 56.25p 56.00p 56.25p 3200
04/07/2019 56.25p 56.50p 56.00p 56.25p 55062
03/07/2019 56.75p 56.75p 56.00p 56.50p 38500
02/07/2019 57.25p 57.25p 56.75p 56.75p 101190
01/07/2019 57.25p 57.25p 57.00p 57.25p 23121
28/06/2019 58.00p 58.00p 57.22p 57.25p 4350
27/06/2019 57.25p 57.25p 57.00p 57.25p 11240
26/06/2019 57.25p 57.50p 57.25p 57.25p 26390
25/06/2019 57.25p 57.25p 57.00p 57.25p 10000
24/06/2019 57.25p 57.25p 57.00p 57.25p 10000
21/06/2019 57.25p 57.25p 57.00p 57.25p 10000
20/06/2019 57.25p 57.25p 57.25p 57.25p 0
19/06/2019 57.25p 57.25p 57.25p 57.25p 0
18/06/2019 57.25p 57.25p 57.25p 57.25p 0
17/06/2019 57.25p 57.25p 57.00p 57.25p 20000
14/06/2019 57.50p 57.50p 57.25p 57.25p 0
13/06/2019 57.75p 57.75p 57.00p 57.50p 20000
12/06/2019 57.75p 57.75p 57.03p 57.75p 5000
11/06/2019 57.25p 57.75p 57.25p 57.75p 10000
10/06/2019 57.25p 57.25p 57.25p 57.25p 0
07/06/2019 57.25p 57.44p 57.25p 57.25p 10000
06/06/2019 57.25p 57.25p 57.25p 57.25p 25000
05/06/2019 56.75p 57.25p 56.00p 57.25p 10097
04/06/2019 57.00p 57.00p 56.00p 56.75p 1000
03/06/2019 57.00p 57.40p 56.00p 57.00p 17425
31/05/2019 58.00p 58.00p 56.00p 57.00p 166000
30/05/2019 58.00p 58.50p 57.25p 58.00p 17535
29/05/2019 57.75p 57.75p 57.00p 57.75p 10888
28/05/2019 57.75p 57.75p 57.00p 57.75p 7272
24/05/2019 57.75p 57.75p 57.00p 57.75p 31000
23/05/2019 57.50p 57.75p 57.50p 57.75p 0
22/05/2019 57.75p 57.75p 57.02p 57.75p 5518
21/05/2019 57.75p 57.75p 57.75p 57.75p 28000
20/05/2019 57.75p 57.75p 57.75p 57.75p 0
17/05/2019 57.75p 57.75p 57.75p 57.75p 0
16/05/2019 57.75p 58.42p 57.00p 57.75p 18500
15/05/2019 57.75p 58.42p 57.00p 57.75p 8908
14/05/2019 57.75p 59.00p 57.12p 57.75p 100480
13/05/2019 57.75p 57.75p 57.00p 57.75p 3123
10/05/2019 57.75p 58.50p 57.36p 57.75p 150000
09/05/2019 57.75p 57.75p 57.75p 57.75p 0
08/05/2019 58.00p 58.42p 57.75p 57.75p 3414
07/05/2019 58.00p 58.00p 58.00p 58.00p 33500
03/05/2019 58.00p 58.00p 58.00p 58.00p 0
02/05/2019 58.00p 58.00p 57.24p 58.00p 46000
01/05/2019 58.00p 58.00p 57.00p 58.00p 2872
30/04/2019 57.50p 58.00p 57.50p 58.00p 9000
29/04/2019 57.50p 57.50p 57.50p 57.50p 0
26/04/2019 57.25p 57.50p 57.25p 57.50p 25000
25/04/2019 57.25p 57.25p 57.25p 57.25p 0
24/04/2019 57.25p 57.49p 57.25p 57.25p 5000
23/04/2019 57.25p 57.25p 57.13p 57.25p 2000
18/04/2019 57.50p 57.50p 57.12p 57.25p 9500
17/04/2019 57.50p 57.50p 57.11p 57.50p 2091
16/04/2019 58.00p 58.00p 57.27p 57.50p 27077
15/04/2019 58.00p 58.40p 58.00p 58.00p 3409
12/04/2019 57.50p 58.50p 57.50p 58.00p 55130
11/04/2019 57.50p 57.50p 57.50p 57.50p 0
10/04/2019 57.50p 57.50p 57.00p 57.50p 753
09/04/2019 57.50p 57.50p 57.50p 57.50p 0
08/04/2019 57.50p 57.50p 57.50p 57.50p 0
05/04/2019 57.50p 57.80p 56.82p 57.50p 14390
04/04/2019 56.50p 57.25p 56.50p 57.00p 31600
03/04/2019 56.50p 56.50p 56.50p 56.50p 0
02/04/2019 56.50p 57.00p 56.05p 56.50p 5114
01/04/2019 57.50p 57.50p 56.75p 56.75p 16833
29/03/2019 57.25p 58.00p 57.25p 57.50p 30000
28/03/2019 57.50p 57.50p 57.25p 57.25p 34483
27/03/2019 57.75p 57.75p 57.02p 57.50p 15696

*Close Price adjusted for both dividends and splits