Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/06/2018 66.00p 68.00p 65.30p 68.00p 93270
12/06/2018 64.50p 67.00p 64.50p 66.00p 87405
11/06/2018 64.50p 64.50p 64.15p 64.50p 1468
08/06/2018 64.50p 64.50p 64.50p 64.50p 0
07/06/2018 64.50p 67.00p 64.50p 64.50p 0
06/06/2018 64.00p 66.50p 64.00p 64.50p 25747
05/06/2018 64.00p 64.00p 64.00p 64.00p 5000
04/06/2018 63.75p 64.00p 63.75p 63.75p 25111
01/06/2018 63.75p 63.75p 63.75p 63.75p 0
31/05/2018 63.75p 64.47p 63.13p 63.75p 34076
30/05/2018 64.00p 64.00p 63.75p 63.75p 0
29/05/2018 64.00p 64.00p 64.00p 64.00p 0
25/05/2018 64.00p 64.00p 63.38p 64.00p 10000
24/05/2018 64.00p 64.00p 64.00p 64.00p 0
23/05/2018 64.00p 64.00p 63.30p 64.00p 2250
22/05/2018 64.00p 65.00p 64.00p 64.00p 27650
21/05/2018 63.50p 64.00p 63.00p 64.00p 57485
18/05/2018 63.50p 64.00p 63.50p 64.00p 0
17/05/2018 63.50p 63.50p 63.25p 63.50p 25000
16/05/2018 63.25p 64.00p 63.00p 63.50p 107190
15/05/2018 63.25p 63.50p 63.25p 63.25p 7874
14/05/2018 64.00p 64.00p 63.00p 63.50p 36400
11/05/2018 64.00p 64.00p 63.00p 64.00p 24000
10/05/2018 64.00p 64.00p 63.33p 64.00p 13508
09/05/2018 64.00p 64.00p 62.60p 64.00p 35739
08/05/2018 62.00p 64.98p 62.00p 64.00p 41000
04/05/2018 61.50p 62.00p 61.50p 62.00p 32850
03/05/2018 61.50p 61.50p 61.50p 61.50p 25000
02/05/2018 61.00p 62.00p 61.00p 61.50p 10000
01/05/2018 61.00p 62.00p 61.00p 61.00p 35198
30/04/2018 61.00p 61.40p 61.00p 61.00p 20376
27/04/2018 61.50p 61.50p 61.00p 61.00p 6000
26/04/2018 59.50p 62.00p 59.50p 61.50p 65900
25/04/2018 59.50p 59.50p 59.00p 59.50p 23030
24/04/2018 59.50p 59.50p 59.50p 59.50p 0
23/04/2018 59.50p 59.50p 59.00p 59.50p 20000
20/04/2018 59.50p 59.50p 59.01p 59.50p 1043
19/04/2018 59.50p 59.50p 59.00p 59.50p 1347
18/04/2018 59.50p 59.50p 59.00p 59.50p 20054
17/04/2018 59.50p 59.50p 59.50p 59.50p 0
16/04/2018 59.50p 59.50p 59.00p 59.50p 30554
13/04/2018 59.50p 59.50p 59.50p 59.50p 0
12/04/2018 59.50p 59.50p 59.00p 59.50p 45426
11/04/2018 59.50p 59.50p 59.00p 59.50p 90511
10/04/2018 59.50p 59.50p 59.00p 59.50p 30000
09/04/2018 59.50p 59.50p 58.00p 59.50p 44047
06/04/2018 59.50p 59.50p 59.50p 59.50p 0
05/04/2018 59.50p 59.75p 59.00p 59.50p 94122
04/04/2018 59.50p 59.50p 59.00p 59.50p 37000
03/04/2018 59.50p 59.50p 59.13p 59.50p 1482
29/03/2018 59.50p 59.99p 59.50p 59.50p 824
28/03/2018 59.50p 59.50p 59.50p 59.50p 0
27/03/2018 59.50p 59.50p 59.02p 59.50p 5000
26/03/2018 58.50p 60.00p 58.25p 59.50p 75781
23/03/2018 58.25p 58.49p 58.00p 58.25p 50695
22/03/2018 58.25p 58.25p 58.25p 58.25p 0
21/03/2018 58.50p 58.50p 58.00p 58.25p 17000
20/03/2018 58.50p 58.50p 58.00p 58.50p 6279
19/03/2018 58.50p 58.50p 58.00p 58.50p 56000
16/03/2018 58.50p 59.00p 58.00p 58.50p 393902
15/03/2018 57.50p 58.50p 57.00p 58.50p 103525
14/03/2018 57.50p 57.53p 57.50p 57.50p 4400
13/03/2018 55.50p 57.50p 55.00p 57.50p 122108
12/03/2018 57.25p 57.25p 57.00p 57.25p 21026
09/03/2018 57.25p 57.25p 57.25p 57.25p 0
08/03/2018 58.50p 58.50p 57.00p 57.25p 12
07/03/2018 57.25p 57.25p 57.00p 57.25p 11000
06/03/2018 57.25p 57.25p 57.25p 57.25p 0
05/03/2018 57.50p 57.50p 57.25p 57.25p 0
02/03/2018 57.50p 57.50p 57.00p 57.50p 10600
01/03/2018 57.50p 57.50p 57.50p 57.50p 0
28/02/2018 58.00p 58.00p 56.84p 57.50p 45000
27/02/2018 58.75p 58.75p 57.00p 58.00p 55000
26/02/2018 58.75p 58.75p 58.00p 58.75p 10328
23/02/2018 60.00p 60.00p 58.00p 58.75p 33019
22/02/2018 60.00p 60.00p 59.00p 60.00p 15071
21/02/2018 55.75p 60.25p 55.50p 60.00p 105064
20/02/2018 55.75p 56.00p 55.50p 55.75p 16144
19/02/2018 55.75p 56.00p 55.50p 55.75p 1966
16/02/2018 55.75p 55.75p 55.75p 55.75p 0
15/02/2018 55.75p 56.00p 55.50p 55.75p 13072
14/02/2018 55.75p 55.75p 55.50p 55.75p 27000
13/02/2018 55.75p 55.75p 55.50p 55.75p 4228
12/02/2018 55.75p 55.75p 55.50p 55.75p 1001
09/02/2018 55.75p 55.75p 55.50p 55.75p 6000
08/02/2018 55.75p 55.75p 55.50p 55.75p 35000
07/02/2018 56.25p 56.25p 55.50p 55.75p 163585
06/02/2018 56.50p 56.50p 56.00p 56.25p 31576
05/02/2018 58.25p 58.25p 57.00p 57.50p 39172
02/02/2018 58.25p 58.25p 58.00p 58.25p 39901
01/02/2018 58.75p 58.75p 58.00p 58.25p 60000
31/01/2018 59.25p 59.25p 58.00p 58.75p 42500
30/01/2018 59.25p 59.25p 59.25p 59.25p -6000
29/01/2018 58.50p 59.25p 58.50p 59.25p 13500
26/01/2018 58.00p 58.94p 58.00p 58.50p 10482
25/01/2018 56.50p 58.90p 56.00p 58.00p 46407
24/01/2018 62.25p 62.25p 62.00p 62.25p 20000
23/01/2018 62.25p 62.25p 62.25p 62.25p 0
22/01/2018 62.25p 62.25p 62.00p 62.25p 44500
19/01/2018 62.25p 62.25p 62.25p 62.25p 0
18/01/2018 62.50p 62.50p 62.00p 62.25p 77029
17/01/2018 63.50p 63.50p 62.00p 62.50p 74000
16/01/2018 63.50p 63.50p 63.50p 63.50p 0
15/01/2018 63.50p 63.50p 62.50p 63.50p 10000
12/01/2018 63.50p 63.50p 62.50p 63.50p 989
11/01/2018 62.50p 63.50p 62.47p 63.50p 568000
10/01/2018 62.25p 62.50p 62.25p 62.25p 60000
09/01/2018 62.25p 62.25p 62.00p 62.25p 31832
08/01/2018 62.25p 62.25p 62.00p 62.25p 44353
05/01/2018 62.25p 62.25p 62.00p 62.25p 10000
04/01/2018 62.25p 62.25p 62.25p 62.25p 14540
03/01/2018 62.50p 62.50p 62.00p 62.25p 16980
02/01/2018 62.50p 62.50p 62.50p 62.50p 152000
29/12/2017 62.50p 62.50p 62.50p 62.50p 50000
28/12/2017 62.50p 62.50p 62.47p 62.50p 3183
27/12/2017 62.25p 62.50p 62.05p 62.50p 34000
22/12/2017 62.25p 62.25p 62.05p 62.25p 90
21/12/2017 62.25p 62.25p 62.00p 62.25p 14000
20/12/2017 62.25p 62.25p 62.05p 62.25p 87948
19/12/2017 62.25p 62.25p 62.25p 62.25p 40000
18/12/2017 62.25p 62.25p 62.25p 62.25p 17500
15/12/2017 62.25p 62.25p 62.25p 62.25p 9000
14/12/2017 62.25p 62.25p 62.25p 62.25p 30375
13/12/2017 62.50p 62.50p 62.00p 62.25p 8953
12/12/2017 61.50p 62.50p 61.50p 62.50p 2538
11/12/2017 62.25p 62.40p 62.00p 62.25p 10000
08/12/2017 62.25p 62.25p 62.25p 62.25p 0
07/12/2017 62.25p 62.25p 62.00p 62.25p 2500
06/12/2017 62.25p 62.25p 62.00p 62.25p 61730
05/12/2017 62.25p 62.25p 62.25p 62.25p 0
04/12/2017 62.25p 62.25p 62.00p 62.25p 32013
01/12/2017 62.25p 62.25p 62.00p 62.25p 8000
30/11/2017 62.50p 62.50p 62.00p 62.25p 10000
29/11/2017 63.50p 63.50p 63.00p 63.50p 12500
28/11/2017 63.50p 63.75p 63.00p 63.50p 16623
27/11/2017 63.50p 63.80p 63.00p 63.50p 17418
24/11/2017 64.50p 64.50p 63.00p 63.50p 20423
23/11/2017 64.50p 65.00p 64.50p 64.50p 1604
22/11/2017 65.25p 65.25p 65.25p 65.25p 0
21/11/2017 65.25p 65.25p 65.00p 65.25p 7500
20/11/2017 65.25p 67.50p 65.00p 65.25p 24495
17/11/2017 65.25p 65.25p 65.00p 65.25p 29035
16/11/2017 65.25p 65.25p 65.00p 65.25p 80000
15/11/2017 65.25p 65.25p 65.25p 65.25p 0
14/11/2017 65.25p 65.25p 65.00p 65.25p 62500
13/11/2017 65.25p 65.25p 65.00p 65.25p 12500
10/11/2017 65.50p 67.50p 65.00p 65.25p 348246
09/11/2017 65.50p 68.50p 65.00p 65.50p 44806
08/11/2017 65.50p 66.00p 65.00p 65.50p 27797
07/11/2017 65.50p 66.00p 65.10p 65.50p 39167
06/11/2017 66.50p 66.50p 65.40p 65.50p 124496
03/11/2017 66.50p 66.50p 66.00p 66.50p 25000
02/11/2017 66.50p 68.50p 66.02p 66.50p 61400
01/11/2017 67.25p 67.25p 66.00p 66.50p 40000
31/10/2017 67.50p 67.50p 67.00p 67.25p 36458
30/10/2017 67.12p 67.90p 66.04p 67.50p 27470
27/10/2017 68.12p 68.12p 66.62p 67.62p 34347
26/10/2017 68.12p 68.12p 68.12p 68.12p 0
25/10/2017 68.12p 68.12p 68.12p 68.12p 0
24/10/2017 68.12p 68.12p 68.00p 68.12p 22335
23/10/2017 68.12p 68.12p 66.62p 68.12p 0
20/10/2017 68.12p 68.12p 68.12p 68.12p 0
19/10/2017 68.12p 68.12p 68.00p 68.12p 23835
18/10/2017 68.12p 68.12p 68.00p 68.12p 25298
17/10/2017 68.12p 68.12p 68.00p 68.12p 481400
16/10/2017 68.12p 68.12p 67.00p 68.12p 396427
13/10/2017 68.12p 68.12p 68.12p 68.12p 188250
12/10/2017 68.12p 68.12p 68.12p 68.12p 7500
11/10/2017 68.12p 68.12p 68.12p 68.12p 60000
10/10/2017 68.12p 68.12p 68.12p 68.12p 3955
09/10/2017 68.12p 68.12p 68.12p 68.12p 500
06/10/2017 68.12p 68.50p 66.62p 68.12p 600
05/10/2017 68.12p 68.12p 68.12p 68.12p 0
04/10/2017 68.12p 68.12p 68.12p 68.12p 33540
03/10/2017 68.12p 68.12p 68.12p 68.12p 10201
02/10/2017 68.12p 68.50p 66.62p 68.12p 3423
29/09/2017 68.25p 68.25p 68.12p 68.12p 156559
28/09/2017 68.25p 68.25p 68.25p 68.25p 50000
27/09/2017 68.50p 68.50p 68.25p 68.25p 4095
26/09/2017 69.00p 69.00p 68.50p 68.50p 40500
25/09/2017 67.50p 69.00p 67.50p 69.00p 83693
22/09/2017 67.50p 67.50p 67.50p 67.50p 10480790
21/09/2017 67.50p 67.50p 67.50p 67.50p 1349000
20/09/2017 67.50p 67.50p 67.50p 67.50p 78110
19/09/2017 66.50p 67.50p 66.50p 67.50p 85683
18/09/2017 66.50p 66.50p 66.50p 66.50p 51250
15/09/2017 66.50p 66.50p 66.50p 66.50p 25000
14/09/2017 66.50p 66.50p 66.50p 66.50p 9500
13/09/2017 66.50p 66.50p 66.50p 66.50p 100000
12/09/2017 66.50p 66.50p 66.50p 66.50p 0
11/09/2017 66.00p 66.50p 66.00p 66.50p 746540
08/09/2017 67.50p 67.50p 66.00p 66.00p 79572
07/09/2017 67.50p 69.00p 67.50p 67.50p 101423
06/09/2017 69.00p 69.00p 69.00p 69.00p 1423
05/09/2017 69.00p 71.50p 69.00p 69.00p 110000
04/09/2017 69.00p 69.00p 69.00p 69.00p 19500
01/09/2017 69.00p 69.00p 69.00p 69.00p 11000
31/08/2017 69.00p 69.00p 69.00p 69.00p 12500
30/08/2017 69.00p 69.00p 69.00p 69.00p 7250
29/08/2017 69.00p 69.00p 69.00p 69.00p 4750

*Close Price adjusted for both dividends and splits