Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/02/2012 81.00p 81.50p 79.40p 81.50p 5600
09/02/2012 81.00p 81.16p 79.00p 81.00p 195500
08/02/2012 81.00p 81.00p 79.00p 81.00p 29786
07/02/2012 81.00p 81.25p 79.20p 81.00p 14975
06/02/2012 81.00p 81.25p 79.00p 81.00p 33058
03/02/2012 81.00p 81.50p 79.00p 81.00p 0
02/02/2012 81.00p 81.50p 79.00p 81.00p 7796
01/02/2012 81.00p 81.60p 81.00p 81.00p 500
31/01/2012 81.00p 81.00p 79.00p 81.00p 0
30/01/2012 80.00p 80.00p 79.00p 80.00p 1875
27/01/2012 79.50p 79.95p 79.50p 79.50p 6000
26/01/2012 79.50p 79.50p 78.15p 79.50p 88
25/01/2012 79.50p 81.50p 78.03p 79.50p 0
24/01/2012 81.50p 81.50p 78.03p 79.50p 25000
23/01/2012 81.50p 82.20p 80.00p 81.50p 83204
20/01/2012 81.25p 81.25p 80.00p 81.25p 78537
19/01/2012 81.25p 82.00p 80.00p 81.25p 54764
18/01/2012 81.25p 81.95p 80.00p 81.25p 32500
17/01/2012 81.50p 82.64p 79.00p 81.25p 0
16/01/2012 79.50p 82.64p 79.00p 81.50p 197051
13/01/2012 74.50p 75.00p 74.00p 75.00p 270000
12/01/2012 74.50p 74.50p 74.50p 74.50p 4500
11/01/2012 74.50p 74.55p 74.00p 74.50p 145000
10/01/2012 74.50p 74.55p 74.50p 74.50p 45000
09/01/2012 74.50p 75.00p 74.50p 74.50p 2500
06/01/2012 74.50p 74.75p 73.00p 74.50p 6204
05/01/2012 74.50p 74.50p 74.50p 74.50p 22762
04/01/2012 74.50p 74.50p 73.00p 74.50p 0
03/01/2012 74.50p 74.50p 73.00p 74.50p 4855
30/12/2011 74.50p 74.50p 73.00p 74.50p 21000
29/12/2011 75.50p 75.50p 73.00p 74.50p 5300
28/12/2011 75.50p 75.50p 74.00p 75.50p 1333
23/12/2011 75.50p 75.50p 74.00p 75.50p 0
22/12/2011 75.50p 75.50p 74.00p 75.50p 0
21/12/2011 75.50p 75.50p 74.00p 75.50p 3130
20/12/2011 76.00p 76.00p 75.00p 75.50p 0
19/12/2011 76.00p 76.00p 75.00p 76.00p 438370
16/12/2011 76.00p 76.00p 74.50p 74.50p 8075
15/12/2011 76.50p 76.50p 75.00p 76.00p 200000
14/12/2011 76.50p 76.50p 75.00p 76.50p 11500
13/12/2011 77.00p 77.00p 75.00p 76.50p 3650
12/12/2011 77.00p 77.00p 75.04p 77.00p 1726
09/12/2011 77.50p 77.50p 75.00p 77.00p 20641
08/12/2011 77.00p 77.72p 76.33p 77.50p 6498
07/12/2011 76.50p 77.00p 75.00p 77.00p 0
06/12/2011 76.50p 76.50p 75.00p 76.50p 39283
05/12/2011 76.50p 76.50p 76.32p 76.50p 10000
02/12/2011 78.00p 78.00p 75.00p 75.50p 18122
01/12/2011 78.00p 78.00p 77.00p 78.00p 0
30/11/2011 78.00p 78.00p 77.00p 78.00p 5162
29/11/2011 78.00p 78.00p 77.00p 78.00p 1095
28/11/2011 78.00p 78.00p 77.04p 78.00p 5681
25/11/2011 78.00p 78.50p 77.00p 78.00p 0
24/11/2011 78.50p 78.50p 77.00p 78.00p 13000
23/11/2011 78.50p 78.50p 77.00p 78.50p 40164
22/11/2011 78.50p 78.50p 78.50p 78.50p 2509
21/11/2011 78.50p 78.50p 75.52p 78.50p 0
18/11/2011 78.50p 78.50p 75.52p 78.50p 0
17/11/2011 78.50p 78.50p 75.52p 78.50p 0
16/11/2011 78.50p 78.50p 75.52p 78.50p 10364
15/11/2011 78.50p 78.50p 77.15p 78.50p 88632
14/11/2011 78.50p 78.50p 77.00p 78.50p 26395
11/11/2011 78.00p 79.00p 77.00p 78.50p 28750
10/11/2011 78.00p 78.00p 77.00p 78.00p 25000
09/11/2011 78.50p 78.50p 77.00p 78.00p 3986
08/11/2011 78.50p 78.50p 77.03p 78.50p 0
07/11/2011 78.50p 78.50p 77.03p 78.50p 1500
04/11/2011 78.50p 78.50p 77.00p 78.50p 0
03/11/2011 78.50p 78.50p 77.00p 78.50p 0
02/11/2011 78.50p 78.50p 77.00p 78.50p 20000
01/11/2011 80.50p 80.50p 78.50p 78.50p 29580
31/10/2011 80.50p 81.85p 79.75p 80.50p 5129
28/10/2011 78.50p 80.50p 78.50p 80.50p 15250
27/10/2011 77.50p 78.80p 77.50p 78.50p 26361
26/10/2011 77.50p 77.50p 77.11p 77.50p 0
25/10/2011 77.50p 77.50p 77.11p 77.50p 750
24/10/2011 77.50p 77.50p 77.11p 77.50p 2000
21/10/2011 76.25p 77.50p 76.25p 77.50p 20700
20/10/2011 75.75p 76.25p 75.75p 76.00p 20655
19/10/2011 71.50p 75.80p 71.50p 75.75p 35050
18/10/2011 71.50p 71.50p 70.20p 71.50p 0
17/10/2011 71.50p 71.50p 70.20p 71.50p 0
14/10/2011 71.50p 71.50p 70.20p 71.50p 11066
13/10/2011 71.50p 71.50p 70.00p 71.50p 0
12/10/2011 71.50p 71.50p 70.00p 71.50p 37946
11/10/2011 71.50p 72.50p 70.00p 71.50p 0
10/10/2011 71.50p 72.50p 70.00p 71.50p 0
07/10/2011 71.50p 72.50p 70.00p 71.50p 256310
06/10/2011 71.50p 71.50p 70.50p 71.50p 10000
05/10/2011 71.50p 71.50p 71.00p 71.50p 3451
04/10/2011 72.25p 72.25p 71.28p 71.50p 181050
03/10/2011 72.25p 72.25p 71.49p 72.25p 23099
30/09/2011 72.25p 74.28p 72.25p 72.25p 50000
29/09/2011 72.25p 72.25p 71.49p 72.25p 2750
28/09/2011 72.25p 72.25p 72.00p 72.25p 0
27/09/2011 72.25p 72.25p 72.00p 72.25p 7000
26/09/2011 72.25p 72.25p 70.20p 72.25p 0
23/09/2011 72.25p 72.25p 70.20p 72.25p 95998
22/09/2011 72.25p 72.25p 71.50p 72.25p 0
21/09/2011 72.25p 72.25p 71.50p 72.25p 4277
20/09/2011 72.25p 74.00p 72.00p 72.25p 0
19/09/2011 72.50p 74.00p 72.00p 72.25p 17500
16/09/2011 72.50p 73.85p 72.50p 72.50p 800
15/09/2011 72.50p 72.50p 71.45p 72.50p 10000
14/09/2011 72.50p 72.50p 70.60p 72.50p 281067
13/09/2011 71.50p 72.50p 70.60p 72.50p 281067
12/09/2011 71.50p 73.00p 70.00p 71.50p 9167
09/09/2011 71.50p 73.00p 70.63p 71.50p 8851
08/09/2011 72.00p 74.00p 71.50p 71.50p 14355
07/09/2011 72.00p 72.00p 71.00p 72.00p 105000
06/09/2011 72.00p 73.40p 71.00p 72.00p 29051
05/09/2011 73.25p 74.00p 72.00p 73.00p 747022
02/09/2011 71.00p 74.62p 71.00p 72.75p 25079
01/09/2011 70.25p 71.00p 70.25p 71.00p 14196
31/08/2011 70.25p 71.00p 70.25p 70.25p 5600
30/08/2011 70.25p 70.25p 69.38p 70.25p 0
26/08/2011 70.25p 70.25p 69.38p 70.25p 10000
25/08/2011 70.25p 70.98p 69.50p 70.25p 101385
24/08/2011 69.75p 71.50p 67.00p 70.25p 45220
23/08/2011 69.75p 69.75p 68.00p 69.75p 0
22/08/2011 69.75p 69.75p 68.00p 69.75p 4000
19/08/2011 69.75p 72.00p 68.00p 69.75p 0
18/08/2011 71.50p 72.00p 68.00p 69.75p 33800
17/08/2011 69.00p 72.00p 69.00p 71.50p 19067
16/08/2011 68.75p 69.88p 68.75p 68.75p 324350
15/08/2011 68.50p 69.19p 68.50p 68.75p 48646
12/08/2011 68.50p 68.50p 68.50p 68.50p 24233
11/08/2011 68.50p 68.90p 67.00p 68.00p 28050
10/08/2011 68.50p 69.00p 66.00p 68.50p 42550
09/08/2011 70.00p 70.38p 66.05p 68.50p 18058
08/08/2011 72.00p 73.00p 70.00p 71.00p 40000
05/08/2011 76.50p 78.25p 71.00p 72.00p 116620
04/08/2011 79.00p 79.00p 78.00p 78.25p 61400
03/08/2011 81.00p 81.00p 78.00p 79.00p 97175
02/08/2011 80.25p 81.00p 79.50p 81.00p 94055
01/08/2011 79.75p 82.28p 79.75p 80.25p 154838
29/07/2011 79.75p 81.00p 79.75p 79.75p 77500
28/07/2011 81.25p 81.50p 79.75p 79.75p 5000
27/07/2011 81.25p 81.60p 80.50p 81.25p 4566
26/07/2011 81.25p 81.25p 80.00p 81.25p 14646
25/07/2011 78.50p 82.00p 77.63p 81.25p 26019
22/07/2011 77.00p 78.50p 77.00p 77.50p 282814
21/07/2011 77.00p 78.56p 76.50p 77.00p 4700
20/07/2011 77.00p 78.56p 77.00p 77.00p 25685
19/07/2011 77.00p 78.16p 75.80p 77.00p 9662
18/07/2011 77.50p 77.50p 74.72p 77.00p 14100
15/07/2011 76.00p 76.00p 76.00p 76.00p 3600
14/07/2011 76.00p 76.60p 75.00p 76.00p 20648
13/07/2011 76.00p 76.00p 76.00p 76.00p 6820
12/07/2011 76.00p 76.58p 76.00p 76.00p 0
11/07/2011 76.00p 76.58p 76.00p 76.00p 7000
08/07/2011 76.00p 76.00p 75.50p 76.00p 355000
07/07/2011 76.50p 78.83p 76.00p 76.00p 47028
06/07/2011 75.50p 76.50p 75.50p 76.00p 29235
05/07/2011 73.00p 74.00p 72.45p 73.00p 165474
04/07/2011 73.00p 73.00p 72.00p 73.00p 6250
01/07/2011 71.50p 73.00p 71.00p 73.00p 92095
30/06/2011 71.50p 72.75p 70.10p 71.50p 656707
29/06/2011 70.00p 70.00p 69.96p 70.00p 69
28/06/2011 70.00p 70.00p 70.00p 70.00p 3000
27/06/2011 70.00p 70.00p 69.00p 70.00p 7481
24/06/2011 70.00p 71.00p 70.00p 70.00p 13584
23/06/2011 70.50p 70.50p 70.00p 70.00p 62092
22/06/2011 70.50p 70.50p 69.25p 70.50p 1000
21/06/2011 70.50p 70.75p 67.00p 70.50p 902254
20/06/2011 73.00p 73.00p 69.00p 70.50p 12757
17/06/2011 73.00p 74.50p 71.14p 73.00p 0
16/06/2011 74.50p 74.50p 71.14p 73.50p 22622
15/06/2011 74.50p 74.50p 73.00p 74.50p 4246
14/06/2011 74.50p 74.50p 73.03p 74.50p 2397
13/06/2011 74.50p 74.50p 73.00p 74.50p 2005
10/06/2011 74.50p 74.92p 73.00p 74.50p 8712
09/06/2011 74.50p 75.00p 73.00p 74.50p 0
08/06/2011 74.50p 75.00p 73.00p 74.50p 9100
07/06/2011 74.50p 75.00p 73.00p 74.50p 0
06/06/2011 75.00p 75.00p 73.00p 74.50p 5000
03/06/2011 75.00p 75.60p 75.00p 75.00p 150
02/06/2011 75.50p 75.60p 75.00p 75.00p 350
01/06/2011 75.50p 76.00p 74.00p 75.50p 0
31/05/2011 75.00p 76.00p 74.00p 75.50p 11706
27/05/2011 75.00p 75.50p 73.04p 75.00p 7896
26/05/2011 74.50p 75.50p 73.00p 75.00p 11113
25/05/2011 75.00p 75.75p 73.08p 74.50p 1723
24/05/2011 75.00p 75.00p 75.00p 75.00p 0
23/05/2011 75.00p 75.00p 75.00p 75.00p 0
20/05/2011 75.00p 75.00p 75.00p 75.00p 26000
19/05/2011 75.00p 75.60p 75.00p 75.00p 10500
18/05/2011 75.00p 75.60p 75.00p 75.00p 200
17/05/2011 75.25p 75.25p 73.00p 75.00p 22534
16/05/2011 76.00p 76.00p 73.50p 75.25p 13300
13/05/2011 76.25p 76.25p 75.00p 76.00p 13580
12/05/2011 76.25p 76.25p 75.00p 76.25p 60200
11/05/2011 76.25p 76.25p 75.52p 76.25p 0
10/05/2011 76.25p 76.25p 75.52p 76.25p 7500
09/05/2011 76.75p 76.75p 75.50p 76.25p 7240
06/05/2011 76.75p 77.25p 75.50p 76.75p 0
05/05/2011 77.25p 77.25p 75.50p 76.75p 6000
04/05/2011 77.25p 77.25p 75.50p 77.25p 4546
03/05/2011 77.25p 77.25p 75.75p 77.25p 10000
28/04/2011 76.25p 77.25p 75.50p 77.25p 57049

*Close Price adjusted for both dividends and splits