Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2011 76.00p 77.00p 75.75p 76.25p 7876
26/04/2011 76.25p 77.00p 75.66p 76.25p 11171
21/04/2011 76.00p 76.70p 76.00p 76.25p 6000
20/04/2011 76.00p 76.50p 76.00p 76.00p 2000
19/04/2011 77.00p 77.64p 76.25p 77.00p 8175
18/04/2011 82.00p 82.00p 76.22p 77.00p 32298
15/04/2011 79.25p 83.00p 78.00p 82.00p 91657
14/04/2011 75.00p 80.50p 75.00p 79.25p 44414
13/04/2011 73.00p 75.00p 73.00p 75.00p 3878
12/04/2011 73.00p 74.00p 73.00p 73.00p 4020
11/04/2011 73.00p 73.00p 72.02p 73.00p 0
08/04/2011 73.00p 73.00p 72.02p 73.00p 0
07/04/2011 73.00p 73.00p 72.02p 73.00p 9270
06/04/2011 73.00p 74.00p 72.00p 73.00p 84644
05/04/2011 74.50p 74.50p 70.50p 73.00p 154738
04/04/2011 74.50p 75.00p 74.00p 74.50p 490211
01/04/2011 76.00p 76.00p 73.00p 74.50p 18663
31/03/2011 76.00p 76.00p 75.21p 76.00p 26804
30/03/2011 73.50p 76.00p 73.50p 75.50p 711131
29/03/2011 74.00p 74.60p 72.00p 74.00p 22395
28/03/2011 74.00p 75.00p 73.22p 74.00p 55361
25/03/2011 74.00p 75.00p 74.00p 74.00p 4800
24/03/2011 74.00p 74.50p 73.24p 74.00p 25000
23/03/2011 73.50p 74.00p 73.22p 74.00p 17990
22/03/2011 73.00p 74.00p 73.00p 73.50p 4014
21/03/2011 73.00p 74.00p 71.00p 73.00p 30150
18/03/2011 72.00p 74.20p 72.00p 73.00p 22514
17/03/2011 73.00p 73.00p 70.00p 71.50p 11908
16/03/2011 73.50p 75.50p 73.00p 73.00p 18503
15/03/2011 74.00p 74.00p 72.20p 73.50p 9139
14/03/2011 77.50p 77.50p 70.00p 74.50p 80586
11/03/2011 78.00p 80.00p 76.50p 78.00p 0
10/03/2011 79.00p 80.00p 76.50p 78.00p 38176
09/03/2011 79.00p 79.92p 78.00p 79.00p 0
08/03/2011 79.00p 79.92p 78.00p 79.00p 14158
07/03/2011 79.00p 81.00p 79.00p 79.00p 1000
04/03/2011 79.00p 79.00p 79.00p 79.00p 17563
03/03/2011 79.00p 79.00p 79.00p 79.00p 8500
02/03/2011 79.00p 79.00p 79.00p 79.00p 7000
01/03/2011 79.50p 79.00p 77.20p 79.00p 5266
28/02/2011 79.50p 79.50p 79.35p 79.50p 5000
25/02/2011 81.50p 80.00p 78.20p 80.00p 20629
24/02/2011 82.00p 81.50p 79.25p 81.50p 7000
23/02/2011 83.00p 83.95p 80.00p 82.00p 12739
22/02/2011 83.00p 83.96p 83.00p 83.00p 532
21/02/2011 83.00p 83.00p 81.00p 83.00p 13900
18/02/2011 83.50p 85.00p 81.55p 83.00p 13555
17/02/2011 84.50p 84.75p 82.80p 83.50p 30491
16/02/2011 84.50p 84.50p 84.10p 84.50p 15404
15/02/2011 84.50p 84.50p 84.00p 84.50p 23193
14/02/2011 82.50p 87.00p 81.00p 84.50p 104051
11/02/2011 85.00p 85.00p 79.50p 79.50p 6503
10/02/2011 80.76p 81.00p 79.00p 79.00p 9247
09/02/2011 82.00p 82.00p 79.00p 79.00p 50000
08/02/2011 80.00p 80.00p 77.00p 79.00p 19900
07/02/2011 81.00p 81.00p 77.00p 79.00p 57000
04/02/2011 76.00p 80.00p 75.25p 77.50p 67250
03/02/2011 77.00p 78.50p 77.00p 78.50p 5000
02/02/2011 79.00p 79.00p 77.50p 77.50p 2468
01/02/2011 77.50p 77.50p 77.50p 77.50p 0
31/01/2011 77.50p 77.50p 77.50p 77.50p 0
28/01/2011 78.50p 78.50p 75.30p 77.50p 21900
27/01/2011 77.50p 79.00p 75.00p 78.50p 94175
26/01/2011 77.50p 79.75p 75.80p 77.50p 5044
25/01/2011 77.00p 78.00p 75.64p 77.50p 29824
24/01/2011 76.50p 79.00p 74.40p 77.00p 87300
21/01/2011 74.50p 76.50p 72.30p 74.50p 48457
20/01/2011 76.00p 76.25p 74.25p 74.50p 36927
19/01/2011 73.50p 74.40p 71.00p 72.50p 37472
18/01/2011 74.50p 76.75p 72.00p 73.50p 27735
17/01/2011 76.00p 76.00p 72.00p 74.50p 21997
14/01/2011 70.00p 73.16p 70.00p 72.00p 82500
13/01/2011 72.00p 74.00p 71.00p 72.50p 130499
12/01/2011 73.00p 73.00p 71.00p 72.00p 35800
11/01/2011 68.32p 70.50p 68.32p 70.50p 729
10/01/2011 70.00p 70.00p 68.00p 70.00p 41000
07/01/2011 70.00p 70.00p 70.00p 70.00p 0
06/01/2011 70.00p 71.20p 68.40p 70.00p 1021
05/01/2011 70.00p 71.20p 69.00p 70.00p 6380
04/01/2011 69.50p 71.50p 67.50p 70.00p 14181
31/12/2010 69.50p 69.50p 69.50p 69.50p 0
30/12/2010 69.50p 69.50p 69.50p 69.50p 0
29/12/2010 69.50p 70.25p 67.00p 69.50p 4718
24/12/2010 70.00p 71.25p 68.25p 70.50p 6864
23/12/2010 65.50p 71.25p 65.00p 70.00p 71937
22/12/2010 65.50p 65.50p 64.00p 65.50p 5000
21/12/2010 65.50p 67.50p 64.00p 65.50p 12311
20/12/2010 65.00p 65.00p 62.00p 65.00p 105150
17/12/2010 65.00p 68.00p 63.50p 65.00p 16490
16/12/2010 65.00p 65.00p 65.00p 65.00p 0
15/12/2010 65.50p 68.00p 62.00p 65.00p 7070
14/12/2010 65.50p 65.50p 65.50p 65.50p 0
13/12/2010 65.50p 67.00p 65.50p 65.50p 3000
10/12/2010 65.50p 67.00p 64.50p 65.50p 31850
09/12/2010 65.50p 68.00p 62.50p 65.50p 35747
08/12/2010 65.50p 69.00p 62.50p 65.50p 8431
07/12/2010 62.50p 63.75p 62.50p 62.50p 500
06/12/2010 64.00p 65.50p 62.00p 62.50p 26466
03/12/2010 63.75p 64.00p 63.20p 64.00p 10745
02/12/2010 63.75p 63.75p 63.50p 63.75p 1500
01/12/2010 63.75p 63.75p 63.75p 63.75p 0
30/11/2010 63.00p 65.50p 62.50p 63.75p 73058
29/11/2010 61.00p 64.00p 61.00p 62.50p 18894
26/11/2010 61.00p 61.00p 61.00p 61.00p 0
25/11/2010 61.00p 61.00p 61.00p 61.00p 2000
24/11/2010 61.00p 61.00p 59.00p 61.00p 9000
23/11/2010 61.00p 61.00p 61.00p 61.00p 0
22/11/2010 62.00p 62.00p 59.00p 61.00p 16391
19/11/2010 62.00p 63.00p 60.00p 62.00p 9587
18/11/2010 62.00p 62.80p 62.00p 62.00p 2500
17/11/2010 60.00p 60.50p 60.00p 60.50p 4000
16/11/2010 61.00p 61.00p 59.00p 60.00p 5000
15/11/2010 61.00p 61.00p 59.00p 61.00p 3270
12/11/2010 62.50p 62.50p 58.00p 61.00p 38911
11/11/2010 62.50p 62.50p 62.50p 62.50p 0
10/11/2010 62.50p 62.50p 62.00p 62.50p 4757
09/11/2010 62.50p 64.00p 60.00p 62.50p 29400
08/11/2010 64.50p 64.50p 60.00p 62.50p 7000
05/11/2010 64.50p 65.00p 64.50p 64.50p 500
04/11/2010 64.50p 64.50p 64.50p 64.50p 0
03/11/2010 64.50p 64.50p 64.50p 64.50p 0
02/11/2010 64.50p 65.00p 62.50p 64.50p 8226
01/11/2010 64.50p 66.00p 62.50p 64.50p 893
29/10/2010 64.75p 64.75p 64.50p 64.50p 0
28/10/2010 64.75p 64.75p 64.75p 64.75p 0
27/10/2010 64.75p 66.50p 64.00p 64.75p 8125
26/10/2010 64.75p 64.75p 64.00p 64.75p 3000
25/10/2010 64.75p 64.75p 62.75p 64.75p 9152
22/10/2010 64.75p 64.75p 62.75p 64.75p 380
21/10/2010 64.75p 67.00p 64.75p 64.75p 17500
20/10/2010 64.75p 64.75p 64.75p 64.75p 0
19/10/2010 63.75p 64.75p 63.75p 64.75p 0
18/10/2010 63.50p 63.75p 62.50p 63.75p 3172
15/10/2010 60.00p 60.40p 60.00p 60.00p 319
14/10/2010 60.00p 60.50p 58.00p 60.00p 8268
13/10/2010 60.00p 60.50p 60.00p 60.00p 308
12/10/2010 61.50p 61.50p 60.00p 60.00p 4500
11/10/2010 61.50p 62.50p 60.00p 61.50p 5000
08/10/2010 61.50p 61.50p 61.50p 61.50p 0
07/10/2010 60.50p 61.50p 60.50p 61.50p 10000
06/10/2010 61.00p 63.00p 59.00p 60.50p 24308
05/10/2010 61.00p 63.00p 59.60p 61.00p 1750
04/10/2010 61.00p 61.00p 59.50p 61.00p 28800
01/10/2010 59.00p 61.00p 58.50p 61.00p 19774
30/09/2010 59.50p 59.50p 59.00p 59.00p 6000
29/09/2010 61.00p 61.00p 59.50p 59.50p 13522
28/09/2010 62.50p 62.50p 61.00p 61.00p 0
27/09/2010 62.50p 63.50p 60.00p 62.50p 11000
24/09/2010 63.00p 63.70p 60.50p 62.50p 3500
23/09/2010 65.50p 65.50p 63.00p 64.00p 4600
22/09/2010 65.50p 65.50p 63.00p 65.50p 2250
21/09/2010 65.50p 65.50p 65.50p 65.50p 0
20/09/2010 65.50p 65.50p 63.00p 65.50p 4500
17/09/2010 65.50p 65.50p 63.25p 65.50p 4000
16/09/2010 65.50p 66.50p 65.50p 65.50p 5751
15/09/2010 67.50p 67.50p 63.00p 65.50p 23747
14/09/2010 67.50p 67.50p 65.00p 67.50p 13500
13/09/2010 67.50p 68.37p 65.00p 67.50p 18713
10/09/2010 67.50p 67.50p 67.50p 67.50p 0
09/09/2010 67.50p 67.50p 67.50p 67.50p 0
08/09/2010 67.50p 67.50p 67.50p 67.50p 0
07/09/2010 67.50p 67.50p 67.50p 67.50p 0
06/09/2010 67.50p 67.50p 65.50p 67.50p 8200
03/09/2010 67.00p 67.00p 67.00p 67.00p 0
02/09/2010 66.50p 67.50p 66.00p 67.00p 38000
01/09/2010 66.50p 67.00p 65.00p 66.50p 6159
31/08/2010 66.50p 66.50p 65.00p 66.50p 5000
27/08/2010 66.50p 66.50p 66.40p 66.50p 1250
26/08/2010 68.00p 68.00p 65.00p 66.50p 54870
25/08/2010 68.50p 70.50p 67.00p 68.00p 36897
24/08/2010 69.00p 71.00p 67.25p 68.50p 80605
23/08/2010 67.00p 67.00p 67.00p 67.00p 0
20/08/2010 67.00p 67.50p 67.00p 67.00p 0
19/08/2010 67.00p 67.00p 67.00p 67.00p 0
18/08/2010 67.00p 68.50p 67.00p 67.00p 21500
17/08/2010 67.00p 68.50p 65.00p 67.00p 10750
16/08/2010 66.50p 68.00p 66.50p 67.00p 1500
13/08/2010 66.50p 68.00p 66.50p 66.50p 14618
12/08/2010 66.50p 66.50p 66.50p 66.50p 0
11/08/2010 66.50p 66.50p 66.50p 66.50p 0
10/08/2010 66.50p 67.00p 66.50p 66.50p 10000
09/08/2010 66.50p 66.50p 66.50p 66.50p 0
06/08/2010 66.50p 66.50p 64.00p 66.50p 1000
05/08/2010 67.00p 67.00p 66.50p 66.50p 0
04/08/2010 67.00p 67.50p 65.00p 67.00p 16614
03/08/2010 67.00p 67.00p 67.00p 67.00p 0
02/08/2010 67.00p 67.00p 65.00p 67.00p 2000
30/07/2010 67.50p 68.40p 67.50p 67.50p 2000
29/07/2010 67.50p 67.50p 67.50p 67.50p 0
28/07/2010 67.50p 67.50p 66.00p 67.50p 262
27/07/2010 67.50p 67.50p 66.00p 67.50p 6500
26/07/2010 67.00p 69.00p 67.00p 67.50p 36349
23/07/2010 67.50p 68.50p 67.00p 67.00p 24726
22/07/2010 67.50p 67.50p 66.00p 67.50p 20000
21/07/2010 67.50p 68.00p 67.50p 68.00p 0
20/07/2010 67.00p 67.00p 65.00p 67.00p 30875
19/07/2010 66.50p 68.00p 65.50p 67.00p 36267
16/07/2010 66.00p 67.00p 64.50p 65.00p 55350
15/07/2010 60.00p 63.00p 60.00p 62.50p 116171
14/07/2010 60.00p 60.00p 60.00p 60.00p 7875

*Close Price adjusted for both dividends and splits