Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/11/2012 101.00p 102.00p 99.00p 101.00p 12532
23/11/2012 101.00p 101.00p 101.00p 101.00p 1958
22/11/2012 101.00p 102.00p 101.00p 101.00p 1000
21/11/2012 102.00p 102.00p 100.00p 101.00p 12000
20/11/2012 102.00p 102.40p 100.00p 102.00p 4133
19/11/2012 102.00p 102.00p 101.00p 102.00p 10831
16/11/2012 100.50p 102.90p 100.00p 102.00p 350095
15/11/2012 100.50p 101.50p 100.50p 100.50p 640
14/11/2012 102.00p 102.90p 100.50p 100.50p 0
13/11/2012 102.00p 102.90p 102.00p 102.00p 16123
12/11/2012 101.50p 103.41p 100.40p 102.00p 35867
09/11/2012 101.00p 102.00p 100.00p 100.50p 63974
08/11/2012 101.50p 101.50p 99.00p 101.00p 23540
07/11/2012 101.50p 101.50p 99.63p 101.50p 2000
06/11/2012 101.50p 102.45p 99.00p 101.50p 5527
05/11/2012 101.50p 102.45p 99.60p 101.50p 166
02/11/2012 101.50p 102.45p 101.50p 101.50p 11800
01/11/2012 101.50p 102.50p 100.50p 101.50p 0
31/10/2012 102.00p 102.50p 100.50p 101.50p 15569
30/10/2012 103.00p 104.00p 100.48p 102.00p 28073
29/10/2012 103.50p 103.50p 102.00p 103.00p 16052
26/10/2012 103.50p 103.70p 102.00p 103.50p 0
25/10/2012 103.50p 103.70p 102.00p 103.50p 7500
24/10/2012 103.50p 103.71p 103.50p 103.50p 6683
23/10/2012 103.50p 103.50p 102.37p 103.50p 122
22/10/2012 103.50p 104.50p 103.50p 103.50p 11554
19/10/2012 103.50p 104.40p 100.00p 103.50p 21860
18/10/2012 103.50p 104.40p 103.50p 103.50p 153509
17/10/2012 103.50p 103.90p 102.50p 103.50p 5151
16/10/2012 103.00p 104.00p 102.50p 103.50p 202668
15/10/2012 103.00p 103.00p 102.00p 103.00p 44542
12/10/2012 103.00p 103.19p 102.00p 103.00p 28202
11/10/2012 103.50p 104.63p 102.50p 103.00p 50901
10/10/2012 103.50p 104.20p 102.30p 103.50p 9747
09/10/2012 103.00p 103.80p 103.00p 103.50p 5063
08/10/2012 105.00p 105.25p 101.43p 103.00p 53216
05/10/2012 105.00p 105.30p 104.24p 105.00p 4498
04/10/2012 105.00p 105.30p 104.25p 105.00p 7502
03/10/2012 105.50p 105.95p 105.00p 105.00p 24321
02/10/2012 104.00p 107.00p 103.60p 105.50p 56833
01/10/2012 99.50p 106.50p 99.50p 104.00p 126125
28/09/2012 98.00p 101.00p 98.00p 99.50p 5618
27/09/2012 98.00p 100.00p 98.00p 98.00p 5500
26/09/2012 96.50p 100.00p 96.50p 98.00p 554763
25/09/2012 96.50p 98.00p 96.50p 96.50p 6125
24/09/2012 96.50p 97.40p 96.25p 96.50p 11097
21/09/2012 96.50p 98.00p 95.00p 96.50p 124174
20/09/2012 97.00p 98.00p 95.00p 96.50p 2216093
19/09/2012 97.00p 97.96p 97.00p 97.00p 22768
18/09/2012 96.50p 97.45p 95.00p 97.00p 11348
17/09/2012 98.50p 99.82p 96.00p 97.00p 103111
14/09/2012 97.00p 98.00p 97.00p 97.00p 69060
13/09/2012 97.00p 98.00p 96.25p 97.00p 57816
12/09/2012 97.00p 97.66p 96.00p 97.00p 23016
11/09/2012 97.00p 97.50p 96.42p 97.00p 18039
10/09/2012 97.50p 98.19p 97.00p 97.00p 26128
07/09/2012 97.75p 98.15p 97.00p 97.50p 80764
06/09/2012 98.00p 98.60p 97.00p 97.75p 20515
05/09/2012 98.00p 98.60p 98.00p 98.00p 6000
04/09/2012 98.00p 98.68p 97.00p 98.00p 227013
03/09/2012 96.00p 99.00p 95.25p 97.00p 49900
31/08/2012 91.50p 99.45p 90.00p 96.00p 353883
30/08/2012 92.00p 92.54p 92.00p 92.00p 1175
29/08/2012 92.00p 92.00p 91.55p 92.00p 1057
28/08/2012 92.00p 92.54p 91.55p 92.00p 1951
24/08/2012 92.00p 92.00p 91.50p 92.00p 12000
23/08/2012 92.00p 92.68p 92.00p 92.00p 0
22/08/2012 92.00p 92.68p 92.00p 92.00p 10000
21/08/2012 92.00p 92.00p 91.25p 92.00p 20000
20/08/2012 92.00p 92.00p 91.64p 92.00p 4000
17/08/2012 92.00p 92.00p 91.50p 92.00p 0
16/08/2012 92.00p 92.00p 91.50p 92.00p 0
15/08/2012 92.00p 92.00p 91.50p 92.00p 111750
14/08/2012 92.00p 92.00p 91.50p 92.00p 38514
13/08/2012 92.00p 92.00p 91.50p 92.00p 264381
10/08/2012 92.00p 92.00p 91.50p 92.00p 6000
09/08/2012 92.00p 92.00p 91.75p 92.00p 100000
08/08/2012 92.00p 92.75p 92.00p 92.00p 0
07/08/2012 92.00p 92.75p 92.00p 92.00p 125
06/08/2012 92.00p 92.90p 91.50p 92.00p 12928
03/08/2012 92.00p 92.00p 91.75p 92.00p 2900
02/08/2012 91.50p 93.00p 91.50p 92.00p 11128
01/08/2012 91.50p 91.50p 91.50p 91.50p 348200
31/07/2012 91.50p 91.50p 91.20p 91.50p 0
30/07/2012 91.50p 91.50p 91.20p 91.50p 0
27/07/2012 91.50p 91.50p 91.20p 91.50p 1179
26/07/2012 91.50p 91.50p 91.10p 91.50p 10000
25/07/2012 91.50p 92.00p 91.14p 91.50p 6500
24/07/2012 91.50p 91.50p 91.50p 91.50p 736382
23/07/2012 92.50p 92.50p 90.00p 91.50p 172000
20/07/2012 92.50p 95.00p 91.60p 92.50p 28694
19/07/2012 88.00p 92.00p 88.00p 91.50p 186119
18/07/2012 86.00p 90.00p 86.00p 88.00p 26505
17/07/2012 84.50p 86.38p 82.80p 84.50p 0
16/07/2012 84.50p 86.38p 82.80p 84.50p 1019
13/07/2012 84.50p 86.50p 84.50p 84.50p 5450
12/07/2012 84.50p 84.50p 82.80p 83.50p 1300
11/07/2012 84.50p 85.75p 83.00p 84.50p 0
10/07/2012 84.50p 85.75p 83.00p 84.50p 166695
09/07/2012 84.00p 85.75p 83.00p 84.50p 77885
06/07/2012 84.00p 84.50p 83.00p 84.00p 0
05/07/2012 84.50p 84.50p 83.00p 84.00p 235600
04/07/2012 84.50p 86.00p 83.00p 84.50p 8651
03/07/2012 84.50p 84.50p 82.12p 84.50p 0
02/07/2012 84.50p 84.50p 82.12p 84.50p 0
29/06/2012 82.50p 82.75p 82.12p 82.50p 13200
28/06/2012 82.00p 82.70p 81.05p 82.50p 128316
27/06/2012 81.50p 83.00p 81.50p 82.00p 38431
26/06/2012 81.50p 81.50p 80.66p 81.50p 1000
25/06/2012 81.00p 82.70p 81.00p 81.50p 365314
22/06/2012 78.50p 81.50p 78.50p 80.50p 132500
21/06/2012 80.50p 80.50p 78.50p 78.50p 35000
20/06/2012 80.00p 80.50p 79.00p 80.50p 67600
19/06/2012 81.50p 82.00p 79.00p 80.00p 114375
18/06/2012 82.00p 82.00p 80.05p 82.00p 383747
15/06/2012 82.00p 82.00p 80.60p 82.00p 500
14/06/2012 82.00p 84.00p 82.00p 82.00p 10879
13/06/2012 82.00p 82.00p 80.60p 82.00p 1494
12/06/2012 82.00p 83.20p 82.00p 82.00p 16781
11/06/2012 82.00p 83.20p 82.00p 82.00p 8921
08/06/2012 82.00p 83.00p 82.00p 82.00p 1750
07/06/2012 81.50p 82.00p 81.50p 82.00p 21000
06/06/2012 81.50p 82.00p 80.00p 81.50p 0
01/06/2012 82.00p 82.00p 80.00p 81.50p 5746
31/05/2012 82.00p 82.00p 80.17p 82.00p 0
30/05/2012 82.00p 82.00p 80.17p 82.00p 0
29/05/2012 82.00p 82.00p 80.17p 82.00p 0
28/05/2012 82.00p 82.00p 80.17p 82.00p 5458
25/05/2012 82.00p 82.50p 81.00p 82.00p 0
24/05/2012 82.50p 82.50p 81.00p 82.00p 8000
23/05/2012 82.50p 83.49p 82.50p 82.50p 230
22/05/2012 82.50p 84.00p 82.50p 82.50p 7500
21/05/2012 82.50p 84.00p 81.00p 82.50p 6850
18/05/2012 83.00p 83.00p 81.04p 82.50p 16020
17/05/2012 83.00p 83.00p 82.00p 83.00p 1575
16/05/2012 83.75p 84.00p 80.00p 83.00p 85940
15/05/2012 84.25p 84.25p 82.93p 83.75p 2004
14/05/2012 85.00p 85.00p 83.00p 84.25p 12730
11/05/2012 86.00p 86.00p 83.50p 85.00p 18972
10/05/2012 86.00p 86.50p 86.00p 86.00p 5000
09/05/2012 86.00p 86.00p 85.25p 86.00p 1000
08/05/2012 86.00p 86.00p 85.25p 86.00p 7000
04/05/2012 86.00p 87.00p 85.25p 86.00p 3952
03/05/2012 86.00p 86.00p 85.00p 86.00p 0
02/05/2012 86.00p 86.00p 85.00p 86.00p 10000
01/05/2012 86.25p 87.19p 85.53p 86.00p 10160
30/04/2012 85.75p 87.50p 84.74p 86.25p 394446
27/04/2012 85.50p 86.52p 85.50p 85.50p 25691
26/04/2012 85.50p 85.50p 85.00p 85.50p 52200
25/04/2012 85.50p 85.50p 84.00p 85.50p 221726
24/04/2012 86.00p 86.00p 84.50p 86.00p 77039
23/04/2012 86.00p 86.00p 86.00p 86.00p 2650
20/04/2012 86.00p 86.00p 86.00p 86.00p 2641
19/04/2012 86.00p 86.00p 86.00p 86.00p 3409
18/04/2012 87.50p 88.30p 86.00p 86.50p 80087
17/04/2012 87.50p 88.30p 86.21p 87.50p 8142
16/04/2012 87.50p 87.50p 86.00p 87.50p 522500
13/04/2012 87.50p 88.40p 85.00p 87.50p 0
12/04/2012 87.00p 88.40p 85.00p 87.50p 28900
11/04/2012 87.50p 87.50p 85.00p 87.00p 69000
10/04/2012 88.50p 88.50p 87.00p 87.50p 4852
05/04/2012 88.50p 88.50p 85.75p 88.50p 10000
04/04/2012 89.50p 89.50p 88.00p 88.50p 14705
03/04/2012 89.50p 90.52p 88.33p 89.50p 13344
02/04/2012 90.00p 91.12p 88.00p 89.50p 91639
30/03/2012 90.75p 91.69p 89.60p 90.00p 1600
29/03/2012 91.00p 91.69p 89.60p 90.75p 199774
28/03/2012 91.50p 91.60p 89.68p 91.00p 49026
27/03/2012 91.00p 92.00p 90.50p 91.50p 215000
26/03/2012 91.00p 91.00p 89.80p 91.00p 25235
23/03/2012 91.00p 91.00p 91.00p 91.00p 5000
22/03/2012 91.50p 91.50p 90.00p 91.00p 7884
21/03/2012 92.50p 92.50p 91.00p 91.50p 6000
20/03/2012 93.75p 93.77p 92.50p 92.50p 41393
19/03/2012 95.00p 95.48p 93.50p 94.25p 66093
16/03/2012 90.50p 97.02p 90.50p 95.00p 217452
15/03/2012 90.50p 92.00p 89.60p 90.50p 8460
14/03/2012 90.00p 92.00p 88.44p 90.50p 39114
13/03/2012 90.00p 91.00p 88.00p 90.00p 157206
12/03/2012 91.00p 94.91p 90.00p 90.00p 84526
09/03/2012 88.50p 89.50p 88.50p 89.00p 356051
08/03/2012 88.50p 89.50p 87.75p 88.50p 246706
07/03/2012 88.50p 89.00p 87.00p 88.50p 1164945
06/03/2012 90.00p 90.50p 87.55p 88.50p 28575
05/03/2012 90.00p 90.00p 88.00p 90.00p 32347
02/03/2012 86.50p 93.50p 86.50p 90.00p 139016
01/03/2012 83.50p 86.00p 82.40p 85.50p 207165
29/02/2012 83.50p 86.00p 82.30p 83.50p 14687
28/02/2012 82.00p 84.60p 81.40p 83.00p 13665
27/02/2012 82.00p 83.00p 81.00p 82.00p 10484
24/02/2012 81.50p 82.70p 81.50p 82.00p 24814
23/02/2012 81.50p 81.89p 80.24p 81.50p 15250
22/02/2012 81.50p 82.01p 80.18p 81.50p 45118
21/02/2012 81.50p 82.01p 80.18p 81.50p 4807
20/02/2012 82.00p 82.00p 81.00p 81.50p 27500
17/02/2012 82.00p 82.00p 81.00p 82.00p 13662
16/02/2012 82.00p 82.00p 81.02p 82.00p 380
15/02/2012 82.00p 82.00p 81.02p 82.00p 16643
14/02/2012 81.50p 82.00p 80.03p 82.00p 2549
13/02/2012 81.50p 81.50p 79.40p 81.50p 0

*Close Price adjusted for both dividends and splits