Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/03/2019 57.75p 57.97p 57.18p 57.75p 48850
25/03/2019 56.50p 58.02p 56.50p 57.75p 108718
22/03/2019 58.25p 58.25p 56.50p 56.50p 32650
21/03/2019 59.25p 59.25p 58.25p 58.25p 27292
20/03/2019 59.25p 59.25p 59.25p 59.25p 0
19/03/2019 59.25p 59.25p 59.00p 59.25p 16983
18/03/2019 59.25p 59.25p 59.00p 59.25p 12500
15/03/2019 59.25p 59.25p 59.25p 59.25p 50000
14/03/2019 59.25p 59.25p 59.00p 59.25p 30000
13/03/2019 59.25p 59.25p 59.00p 59.25p 35000
12/03/2019 59.25p 59.40p 59.00p 59.25p 63868
11/03/2019 59.25p 59.25p 59.00p 59.25p 2755
08/03/2019 59.25p 59.25p 59.25p 59.25p 0
07/03/2019 59.25p 59.50p 59.25p 59.25p 5000
06/03/2019 59.25p 59.25p 59.00p 59.25p 28900
05/03/2019 59.50p 59.50p 59.00p 59.25p 47000
04/03/2019 59.50p 59.98p 59.00p 59.50p 63467
01/03/2019 59.50p 59.99p 59.05p 59.50p 23665
28/02/2019 59.50p 61.25p 59.50p 59.50p 83000
27/02/2019 59.50p 59.50p 59.00p 59.50p 24000
26/02/2019 59.50p 59.50p 59.50p 59.50p 0
25/02/2019 59.50p 59.50p 59.50p 59.50p 0
22/02/2019 59.50p 59.50p 59.50p 59.50p 5770
21/02/2019 59.50p 59.50p 59.05p 59.50p 14700
20/02/2019 59.50p 59.50p 59.50p 59.50p 0
19/02/2019 59.50p 59.50p 59.00p 59.50p 59700
18/02/2019 59.50p 59.50p 59.50p 59.50p 10000
15/02/2019 59.50p 59.50p 59.00p 59.50p 20450
14/02/2019 59.50p 59.75p 59.00p 59.50p 7850
13/02/2019 60.25p 60.25p 59.00p 59.50p 50500
12/02/2019 59.50p 60.25p 59.50p 60.25p 44500
11/02/2019 60.25p 60.25p 59.25p 60.25p 22100
08/02/2019 60.25p 60.25p 60.25p 60.25p 0
07/02/2019 60.25p 60.25p 60.25p 60.25p 0
06/02/2019 60.25p 60.25p 60.00p 60.25p 10000
05/02/2019 60.25p 60.25p 60.00p 60.25p 3133
04/02/2019 60.50p 60.50p 60.00p 60.25p 29500
01/02/2019 61.50p 61.50p 60.00p 60.50p 70850
31/01/2019 61.50p 61.50p 61.00p 61.50p 37500
30/01/2019 63.00p 63.00p 61.00p 61.50p 63986
29/01/2019 63.50p 63.50p 63.00p 63.25p 16593
28/01/2019 63.50p 63.50p 63.50p 63.50p 496
25/01/2019 63.50p 63.50p 63.50p 63.50p 0
24/01/2019 63.50p 63.50p 63.05p 63.50p 688
23/01/2019 64.25p 64.25p 64.00p 64.25p 25199
22/01/2019 64.25p 64.25p 64.00p 64.25p 20000
21/01/2019 64.25p 64.25p 64.25p 64.25p 0
18/01/2019 64.25p 64.25p 64.03p 64.25p 11697
17/01/2019 64.25p 64.25p 64.25p 64.25p 0
16/01/2019 64.25p 64.25p 64.03p 64.25p 13447
15/01/2019 64.25p 64.25p 64.25p 64.25p 25000
14/01/2019 64.25p 64.25p 64.25p 64.25p 0
11/01/2019 64.50p 64.50p 64.01p 64.25p 10000
10/01/2019 64.50p 64.50p 64.50p 64.50p 0
09/01/2019 64.50p 64.75p 64.25p 64.50p 104614
08/01/2019 64.50p 64.50p 64.50p 64.50p 0
07/01/2019 64.50p 64.50p 64.13p 64.50p 1782
04/01/2019 64.50p 64.50p 64.50p 64.50p 0
03/01/2019 64.50p 64.50p 64.00p 64.50p 72314
02/01/2019 64.50p 64.50p 64.00p 64.50p 23204
31/12/2018 64.50p 65.00p 64.50p 64.50p 10000
28/12/2018 64.25p 64.50p 64.13p 64.50p 16000
27/12/2018 64.25p 64.25p 64.25p 64.25p 0
24/12/2018 64.25p 64.25p 64.00p 64.25p 20000
21/12/2018 64.25p 64.50p 64.03p 64.25p 5739
20/12/2018 64.25p 64.25p 64.25p 64.25p 0
19/12/2018 64.25p 64.25p 64.00p 64.25p 81725
18/12/2018 64.25p 64.25p 64.00p 64.25p 65000
17/12/2018 64.25p 64.25p 64.25p 64.25p 20000
14/12/2018 64.25p 64.25p 64.00p 64.25p 20000
13/12/2018 64.25p 64.25p 64.00p 64.25p 61750
12/12/2018 64.25p 64.25p 64.00p 64.25p 2132
11/12/2018 64.25p 64.25p 64.25p 64.25p 0
10/12/2018 64.25p 64.25p 64.25p 64.25p 0
07/12/2018 64.25p 64.25p 64.25p 64.25p 0
06/12/2018 64.25p 64.25p 64.25p 64.25p 0
05/12/2018 64.25p 64.25p 64.00p 64.25p 6000
04/12/2018 64.25p 64.25p 64.03p 64.25p 15000
03/12/2018 64.25p 64.25p 64.25p 64.25p 0
30/11/2018 64.25p 64.25p 64.03p 64.25p 6816
29/11/2018 64.25p 64.38p 64.25p 64.25p 22700
28/11/2018 64.25p 64.25p 64.25p 64.25p 0
27/11/2018 64.25p 64.25p 64.25p 64.25p 0
26/11/2018 64.25p 64.50p 64.03p 64.25p 35000
23/11/2018 64.25p 64.25p 64.03p 64.25p 13482
22/11/2018 64.25p 64.25p 64.25p 64.25p 0
21/11/2018 64.25p 64.25p 64.00p 64.25p 4500
20/11/2018 64.25p 64.45p 64.00p 64.25p 43016
19/11/2018 64.25p 64.25p 64.00p 64.25p 49961
16/11/2018 64.25p 64.25p 64.25p 64.25p 0
15/11/2018 64.50p 64.50p 63.50p 64.25p 34500
14/11/2018 64.75p 64.75p 64.07p 64.50p 3000
13/11/2018 64.75p 65.40p 64.75p 64.75p 5700
12/11/2018 64.75p 64.75p 64.75p 64.75p 0
09/11/2018 65.25p 65.25p 64.00p 64.75p 65000
08/11/2018 65.25p 65.25p 65.25p 65.25p 0
07/11/2018 65.25p 65.25p 65.00p 65.25p 53404
06/11/2018 65.25p 65.35p 65.00p 65.25p 62112
05/11/2018 65.25p 65.25p 65.00p 65.25p 109000
02/11/2018 65.25p 65.44p 65.25p 65.25p 25000
01/11/2018 65.25p 65.25p 65.00p 65.25p 5904
31/10/2018 65.25p 65.50p 65.00p 65.25p 76500
30/10/2018 65.25p 65.40p 65.00p 65.25p 91383
29/10/2018 65.25p 65.25p 65.00p 65.25p 101000
26/10/2018 65.25p 65.25p 65.00p 65.25p 110750
25/10/2018 65.25p 65.45p 65.00p 65.25p 85000
24/10/2018 65.25p 65.25p 65.00p 65.25p 10000
23/10/2018 65.25p 65.25p 65.00p 65.25p 49449
22/10/2018 65.25p 65.25p 65.00p 65.25p 52400
19/10/2018 65.25p 65.25p 65.00p 65.25p 5000
18/10/2018 65.25p 65.25p 65.00p 65.25p 2500
17/10/2018 65.25p 65.25p 65.25p 65.25p 0
16/10/2018 65.25p 65.25p 65.00p 65.25p 96900
15/10/2018 65.25p 65.25p 65.00p 65.25p 50000
12/10/2018 65.25p 65.25p 65.00p 65.25p 52078
11/10/2018 66.25p 66.25p 65.00p 65.25p 32650
10/10/2018 66.25p 66.25p 66.00p 66.25p 75000
09/10/2018 66.25p 66.25p 66.25p 66.25p 0
08/10/2018 66.25p 66.25p 66.00p 66.25p 18500
05/10/2018 66.50p 66.50p 66.00p 66.25p 45000
04/10/2018 66.50p 66.50p 66.00p 66.50p 5000
03/10/2018 66.50p 66.75p 66.00p 66.50p 4232
02/10/2018 66.25p 67.00p 66.00p 66.50p 80167
01/10/2018 66.25p 66.25p 66.00p 66.25p 43916
28/09/2018 66.25p 66.50p 66.00p 66.25p 51675
27/09/2018 66.25p 66.25p 66.00p 66.25p 9000
26/09/2018 66.25p 66.25p 66.00p 66.25p 26000
25/09/2018 66.25p 66.25p 66.00p 66.25p 10000
24/09/2018 66.25p 66.25p 66.00p 66.25p 19124
21/09/2018 66.25p 66.35p 66.00p 66.25p 17412
20/09/2018 66.25p 66.50p 66.25p 66.25p 16704
19/09/2018 66.25p 66.50p 66.25p 66.25p 1770
18/09/2018 66.25p 66.25p 66.25p 66.25p 0
17/09/2018 66.25p 66.25p 66.00p 66.25p 48247
14/09/2018 66.25p 66.45p 66.00p 66.25p 64000
13/09/2018 66.25p 66.50p 66.00p 66.25p 21509
12/09/2018 66.25p 66.49p 66.00p 66.25p 9167
11/09/2018 66.25p 66.25p 66.00p 66.25p 20547
10/09/2018 66.25p 66.25p 66.00p 66.25p 19505
07/09/2018 66.25p 66.25p 66.00p 66.25p 807
06/09/2018 66.25p 66.50p 66.00p 66.25p 68247
05/09/2018 66.25p 66.25p 66.00p 66.25p 6102
04/09/2018 66.25p 66.25p 66.25p 66.25p 0
03/09/2018 66.25p 66.25p 66.25p 66.25p 0
31/08/2018 66.50p 66.50p 66.00p 66.25p 683
30/08/2018 66.50p 66.50p 66.50p 66.50p 0
29/08/2018 66.50p 66.50p 66.50p 66.50p 179600
28/08/2018 66.50p 66.50p 66.00p 66.50p 7500
24/08/2018 66.50p 66.50p 66.00p 66.50p 50000
23/08/2018 66.50p 66.50p 66.00p 66.50p 42500
22/08/2018 66.50p 66.50p 66.00p 66.50p 12500
21/08/2018 66.50p 66.50p 66.25p 66.50p 1633
20/08/2018 66.50p 66.50p 66.00p 66.50p 5000
17/08/2018 66.50p 66.50p 66.25p 66.50p 6000
16/08/2018 66.50p 66.75p 66.50p 66.50p 13150
15/08/2018 66.50p 67.00p 66.00p 66.50p 28798
14/08/2018 66.50p 66.50p 66.00p 66.50p 9018
13/08/2018 66.50p 66.50p 66.50p 66.50p 7518
10/08/2018 66.50p 66.90p 66.00p 66.50p 11000
09/08/2018 66.50p 66.50p 66.50p 66.50p 0
08/08/2018 66.50p 66.50p 66.00p 66.50p 20464
07/08/2018 66.25p 66.50p 66.00p 66.50p 53378
06/08/2018 66.25p 66.30p 66.25p 66.25p 2000
03/08/2018 66.25p 66.25p 66.25p 66.25p 21666
02/08/2018 66.25p 66.50p 66.00p 66.25p 52029
01/08/2018 66.25p 66.25p 66.00p 66.25p 27050
31/07/2018 66.25p 66.25p 66.00p 66.25p 9800
30/07/2018 66.25p 66.25p 66.00p 66.25p 12500
27/07/2018 66.25p 66.25p 66.00p 66.25p 10000
26/07/2018 66.75p 66.75p 65.00p 66.25p 80500
25/07/2018 66.75p 67.00p 66.50p 66.75p 10250
24/07/2018 66.75p 67.00p 66.50p 66.75p 44535
23/07/2018 66.75p 66.75p 64.50p 66.75p 116454
20/07/2018 66.75p 66.75p 66.50p 66.75p 1104
19/07/2018 66.75p 66.75p 66.50p 66.75p 31690
18/07/2018 66.75p 66.75p 66.51p 66.75p 325
17/07/2018 66.75p 66.75p 66.75p 66.75p 0
16/07/2018 66.75p 66.75p 66.50p 66.75p 55000
13/07/2018 66.75p 67.00p 66.75p 66.75p 18500
12/07/2018 66.75p 66.75p 66.75p 66.75p 0
11/07/2018 66.75p 66.75p 66.75p 66.75p 0
10/07/2018 66.75p 66.75p 66.75p 66.75p 0
09/07/2018 66.75p 66.75p 66.75p 66.75p 0
06/07/2018 66.75p 66.75p 66.50p 66.75p 1500
05/07/2018 66.75p 66.75p 66.75p 66.75p 0
04/07/2018 66.75p 67.00p 66.75p 66.75p 26750
03/07/2018 66.75p 67.00p 66.50p 66.75p 79014
02/07/2018 66.75p 67.00p 66.50p 66.75p 13232
29/06/2018 66.75p 67.00p 66.50p 66.75p 14756
28/06/2018 66.75p 66.75p 66.50p 66.75p 20000
27/06/2018 66.75p 66.75p 66.50p 66.75p 279
26/06/2018 66.75p 66.75p 66.75p 66.75p 0
25/06/2018 66.75p 67.00p 66.50p 66.75p 695264
22/06/2018 66.75p 66.75p 66.50p 66.75p 20000
21/06/2018 67.00p 67.00p 66.50p 66.75p 6250
20/06/2018 67.25p 67.25p 67.00p 67.00p 35000
19/06/2018 67.25p 67.25p 67.25p 67.25p 0
18/06/2018 68.25p 68.25p 66.00p 67.25p 49408
15/06/2018 68.25p 68.75p 67.50p 68.25p 35032
14/06/2018 68.00p 69.00p 67.00p 68.25p 76688

*Close Price adjusted for both dividends and splits