Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2010 60.00p 60.00p 59.25p 60.00p 636
12/07/2010 60.00p 60.00p 60.00p 60.00p 0
09/07/2010 60.00p 60.00p 60.00p 60.00p 0
08/07/2010 60.00p 64.00p 60.00p 60.00p 314770
07/07/2010 58.00p 58.00p 58.00p 58.00p 0
06/07/2010 57.00p 58.88p 56.25p 58.00p 44200
05/07/2010 56.00p 56.00p 56.00p 56.00p 0
02/07/2010 56.00p 56.00p 56.00p 56.00p 5750
01/07/2010 56.50p 56.50p 55.00p 56.00p 4000
30/06/2010 56.00p 57.00p 56.00p 56.50p 0
29/06/2010 57.00p 57.00p 53.00p 55.00p 4522
28/06/2010 57.00p 57.00p 56.10p 57.00p 750
25/06/2010 57.00p 57.00p 57.00p 57.00p 0
24/06/2010 57.00p 57.00p 57.00p 57.00p 0
23/06/2010 57.00p 57.00p 57.00p 57.00p 0
22/06/2010 56.50p 57.75p 55.00p 57.00p 110154
21/06/2010 59.00p 59.00p 56.00p 56.50p 14029
18/06/2010 59.50p 59.50p 59.00p 59.00p 0
17/06/2010 59.50p 59.50p 59.25p 59.50p 1665
16/06/2010 59.50p 59.50p 59.00p 59.50p 8300
15/06/2010 59.00p 59.00p 58.00p 59.00p 1119
14/06/2010 59.00p 59.00p 59.00p 59.00p 0
11/06/2010 59.00p 59.00p 59.00p 59.00p 0
10/06/2010 59.00p 59.00p 59.00p 59.00p 0
09/06/2010 59.00p 59.00p 58.00p 59.00p 10000
08/06/2010 60.00p 61.00p 58.00p 59.00p 4500
07/06/2010 59.00p 59.00p 59.00p 59.00p 0
04/06/2010 59.00p 59.00p 59.00p 59.00p 0
03/06/2010 59.00p 59.00p 59.00p 59.00p 0
02/06/2010 59.00p 59.00p 58.00p 59.00p 1706
01/06/2010 59.00p 59.00p 59.00p 59.00p 0
28/05/2010 59.00p 60.00p 59.00p 59.00p 750
27/05/2010 59.50p 60.00p 59.00p 59.00p 524
26/05/2010 59.50p 61.00p 59.50p 59.50p 30
25/05/2010 60.50p 60.50p 59.50p 59.50p 10000
24/05/2010 60.50p 60.50p 60.50p 60.50p 0
21/05/2010 62.00p 62.00p 55.00p 60.50p 59607
20/05/2010 61.50p 62.00p 61.50p 62.00p 0
19/05/2010 61.50p 61.50p 61.50p 61.50p 0
18/05/2010 61.50p 61.50p 61.50p 61.50p 0
17/05/2010 61.00p 62.50p 60.00p 61.50p 7030
14/05/2010 61.00p 61.00p 61.00p 61.00p 55000
13/05/2010 61.00p 61.00p 60.80p 61.00p 9420
12/05/2010 63.50p 63.50p 57.00p 61.00p 85000
11/05/2010 63.50p 63.50p 63.50p 63.50p 0
10/05/2010 64.00p 64.00p 62.50p 63.50p 0
07/05/2010 65.00p 65.00p 63.00p 64.00p 10000
06/05/2010 65.50p 66.00p 64.50p 66.00p 16024
05/05/2010 66.00p 66.00p 65.50p 65.50p 0
04/05/2010 66.00p 66.00p 66.00p 66.00p 0
30/04/2010 66.50p 66.50p 64.75p 66.00p 2956
29/04/2010 66.50p 67.50p 66.50p 66.50p 4750
28/04/2010 67.50p 67.50p 66.50p 66.50p 0
27/04/2010 67.50p 68.50p 67.50p 67.50p 8350
26/04/2010 67.50p 67.50p 67.50p 67.50p 0
23/04/2010 67.50p 67.50p 65.55p 67.50p 10000
22/04/2010 67.50p 68.75p 67.50p 67.50p 3561
21/04/2010 65.50p 68.00p 65.50p 66.50p 31000
20/04/2010 67.00p 67.00p 66.00p 66.50p 0
19/04/2010 69.00p 69.00p 67.00p 67.00p 96367
16/04/2010 69.00p 69.00p 67.00p 69.00p 10000
15/04/2010 69.00p 69.50p 67.50p 69.00p 33400
14/04/2010 69.00p 69.00p 67.50p 69.00p 10000
13/04/2010 69.00p 69.00p 69.00p 69.00p 0
12/04/2010 69.00p 69.50p 67.50p 69.00p 19158
09/04/2010 68.00p 68.50p 68.00p 68.00p 434
08/04/2010 68.00p 68.00p 68.00p 68.00p 0
07/04/2010 68.00p 68.50p 68.00p 68.00p 3000
06/04/2010 67.00p 69.00p 65.00p 67.50p 1813500
01/04/2010 69.00p 69.50p 66.00p 67.00p 63868
31/03/2010 66.50p 66.50p 66.50p 66.50p 0
30/03/2010 66.50p 69.00p 66.50p 66.50p 2900
29/03/2010 66.50p 67.25p 66.50p 66.50p 15000
26/03/2010 66.50p 66.50p 64.50p 66.50p 1500
25/03/2010 66.50p 66.50p 66.50p 66.50p 0
24/03/2010 66.50p 66.50p 64.50p 66.50p 10000
23/03/2010 66.50p 66.50p 64.50p 66.50p 2231
22/03/2010 67.50p 67.50p 66.50p 66.50p 0
19/03/2010 67.50p 67.50p 67.50p 67.50p 0
18/03/2010 66.50p 67.50p 66.50p 67.50p 0
17/03/2010 66.50p 66.50p 66.50p 66.50p 0
16/03/2010 66.50p 66.50p 66.50p 66.50p 0
15/03/2010 66.00p 66.00p 66.00p 66.00p 0
12/03/2010 66.00p 66.00p 66.00p 66.00p 0
11/03/2010 67.50p 67.50p 64.50p 66.00p 5500
10/03/2010 66.50p 68.00p 66.00p 67.50p 21000
09/03/2010 65.00p 67.00p 65.00p 66.50p 3650
08/03/2010 63.50p 66.50p 62.00p 65.00p 10444
05/03/2010 63.50p 63.50p 63.50p 63.50p 0
04/03/2010 63.50p 63.50p 63.50p 63.50p 0
03/03/2010 63.50p 63.50p 63.50p 63.50p 0
02/03/2010 63.50p 63.50p 63.50p 63.50p 0
01/03/2010 63.50p 63.50p 63.50p 63.50p 0
26/02/2010 63.50p 63.50p 63.50p 63.50p 0
25/02/2010 64.50p 64.50p 62.50p 63.50p 4000
24/02/2010 65.50p 65.50p 64.50p 64.50p 0
23/02/2010 65.50p 65.50p 65.50p 65.50p 0
22/02/2010 65.50p 65.50p 65.50p 65.50p 0
19/02/2010 65.50p 65.50p 65.50p 65.50p 0
18/02/2010 65.50p 65.50p 65.50p 65.50p 0
17/02/2010 65.50p 65.50p 65.50p 65.50p 0
16/02/2010 65.50p 65.50p 65.50p 65.50p 0
15/02/2010 65.50p 65.50p 65.50p 65.50p 0
12/02/2010 65.50p 65.50p 65.50p 65.50p 0
11/02/2010 65.50p 65.50p 65.50p 65.50p 0
10/02/2010 65.50p 65.50p 65.50p 65.50p 0
09/02/2010 64.50p 65.50p 63.00p 65.50p 9900
08/02/2010 65.00p 65.00p 65.00p 65.00p 0
05/02/2010 65.00p 65.00p 65.00p 65.00p 0
04/02/2010 65.00p 65.00p 65.00p 65.00p 0
03/02/2010 65.00p 65.00p 65.00p 65.00p 0
02/02/2010 65.50p 66.00p 65.00p 65.00p 0
01/02/2010 66.50p 66.50p 65.50p 65.50p 0
29/01/2010 66.50p 66.50p 66.50p 66.50p 0
28/01/2010 66.50p 67.00p 66.50p 66.50p 2956
27/01/2010 67.50p 67.50p 65.00p 66.50p 4000
26/01/2010 67.50p 67.70p 67.50p 67.50p 50000
25/01/2010 67.50p 67.50p 67.50p 67.50p 0
22/01/2010 68.00p 68.00p 68.00p 68.00p 0
21/01/2010 68.00p 68.00p 68.00p 68.00p 0
20/01/2010 68.00p 70.50p 66.00p 68.00p 16030
19/01/2010 68.00p 68.75p 67.00p 68.00p 50741
18/01/2010 63.50p 65.90p 63.50p 63.50p 20000
15/01/2010 64.00p 64.00p 63.50p 63.50p 0
14/01/2010 64.50p 67.00p 62.00p 64.00p 39000
13/01/2010 62.50p 65.00p 62.50p 64.50p 300
12/01/2010 62.50p 64.00p 62.50p 62.50p 15000
11/01/2010 62.50p 62.50p 60.50p 62.50p 2000
08/01/2010 62.50p 62.50p 62.50p 62.50p 0
07/01/2010 63.50p 63.50p 62.50p 62.50p 2498
06/01/2010 64.50p 65.50p 62.00p 63.50p 20700
05/01/2010 62.50p 65.00p 62.50p 64.50p 5000
04/01/2010 60.50p 60.50p 60.50p 60.50p 0
31/12/2009 61.50p 61.50p 61.50p 61.50p 0
30/12/2009 61.50p 61.50p 61.50p 61.50p 0
29/12/2009 62.50p 62.50p 61.50p 61.50p 0
24/12/2009 62.50p 62.50p 62.50p 62.50p 0
23/12/2009 62.50p 62.50p 60.00p 62.50p 5185
22/12/2009 62.50p 62.50p 62.50p 62.50p 0
21/12/2009 62.50p 62.50p 61.25p 62.50p 15200
18/12/2009 62.50p 62.50p 62.00p 62.50p 2300
17/12/2009 62.50p 62.50p 62.50p 62.50p 0
16/12/2009 62.50p 62.50p 62.50p 62.50p 0
15/12/2009 60.00p 63.00p 58.00p 62.50p 9000
14/12/2009 58.00p 60.00p 58.00p 60.00p 5000
11/12/2009 60.00p 60.00p 57.50p 58.00p 20500
10/12/2009 64.00p 64.00p 60.00p 60.00p 0
09/12/2009 66.50p 66.50p 63.50p 63.50p 0
08/12/2009 65.50p 65.50p 65.50p 65.50p 0
07/12/2009 66.50p 66.50p 65.50p 65.50p 0
04/12/2009 68.50p 68.50p 67.00p 67.00p 0
03/12/2009 68.50p 68.50p 68.50p 68.50p 0
02/12/2009 69.50p 69.50p 67.00p 69.50p 5000
01/12/2009 69.50p 69.50p 69.50p 69.50p 0
30/11/2009 69.50p 69.50p 69.50p 69.50p 0
27/11/2009 69.50p 69.50p 69.50p 69.50p 0
26/11/2009 69.50p 69.50p 69.50p 69.50p 0
25/11/2009 67.50p 69.50p 67.50p 69.50p 0
24/11/2009 67.50p 67.50p 67.50p 67.50p 0
23/11/2009 67.50p 67.50p 67.50p 67.50p 0
20/11/2009 67.50p 67.50p 67.50p 67.50p 0
19/11/2009 67.50p 67.50p 67.50p 67.50p 0
18/11/2009 68.00p 68.75p 67.50p 67.50p 500
17/11/2009 71.00p 71.00p 66.00p 68.00p 20000
16/11/2009 72.00p 72.00p 69.50p 71.00p 2467
13/11/2009 69.50p 72.00p 69.50p 72.00p 21000
12/11/2009 67.50p 69.50p 67.50p 69.50p 0
11/11/2009 67.50p 67.50p 65.00p 66.00p 5000
10/11/2009 69.50p 67.50p 67.00p 67.50p 6400
09/11/2009 69.50p 69.50p 69.50p 69.50p 0
06/11/2009 69.00p 69.50p 69.00p 69.50p 0
05/11/2009 69.00p 69.00p 69.00p 69.00p 0
04/11/2009 69.50p 0.00p 0.00p 69.50p 0
03/11/2009 71.50p 71.50p 69.50p 69.50p 0
02/11/2009 72.50p 72.50p 71.50p 71.50p 0
30/10/2009 72.50p 72.50p 72.50p 72.50p 0
29/10/2009 72.50p 72.50p 72.50p 72.50p 0
28/10/2009 72.50p 72.50p 72.50p 72.50p 0
27/10/2009 72.50p 72.50p 72.50p 72.50p 0
26/10/2009 72.50p 72.50p 72.50p 72.50p 0
23/10/2009 73.00p 73.00p 72.50p 72.50p 15200
22/10/2009 73.00p 73.00p 73.00p 73.00p 0
21/10/2009 72.50p 73.00p 72.50p 73.00p 0
20/10/2009 73.00p 74.00p 72.50p 72.50p 6500
19/10/2009 72.50p 73.00p 72.50p 73.00p 0
16/10/2009 73.00p 73.00p 72.50p 72.50p 1336
15/10/2009 72.50p 74.00p 73.00p 73.00p 6750
14/10/2009 72.50p 72.50p 72.00p 72.50p 0
13/10/2009 72.50p 73.74p 72.50p 72.50p 6750
12/10/2009 68.50p 73.74p 71.00p 72.50p 86000
09/10/2009 66.50p 67.55p 67.00p 68.50p 21000
08/10/2009 65.50p 65.50p 65.50p 65.50p 0
07/10/2009 65.50p 65.50p 65.50p 65.50p 0
06/10/2009 65.50p 65.50p 65.50p 65.50p 0
05/10/2009 65.50p 65.50p 65.50p 65.50p 0
02/10/2009 65.50p 65.50p 65.50p 65.50p 0
01/10/2009 65.50p 65.50p 65.50p 65.50p 0
30/09/2009 65.50p 68.00p 65.50p 65.50p 5000
29/09/2009 65.00p 67.00p 65.00p 65.50p 46000
28/09/2009 63.50p 65.50p 64.00p 64.50p 53000

*Close Price adjusted for both dividends and splits