Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/11/2016 66.50p 67.50p 66.50p 66.50p 0
08/11/2016 67.50p 67.50p 66.50p 67.50p 115000
07/11/2016 67.50p 67.50p 67.00p 67.50p 53120
04/11/2016 67.50p 67.50p 66.00p 67.50p 9250
03/11/2016 67.50p 67.50p 67.00p 67.50p 3000
02/11/2016 67.50p 67.50p 67.00p 67.50p 15368
01/11/2016 67.50p 67.50p 67.00p 67.50p 73936
31/10/2016 67.50p 68.50p 67.00p 67.50p 5000
28/10/2016 67.50p 67.50p 67.00p 67.50p 18306
27/10/2016 67.50p 67.50p 67.00p 67.50p 134000
26/10/2016 68.00p 68.00p 67.50p 67.50p 0
25/10/2016 68.00p 68.00p 67.00p 68.00p 29340
24/10/2016 68.00p 68.50p 67.00p 68.00p 39756
21/10/2016 68.00p 68.00p 67.00p 68.00p 8165
20/10/2016 68.00p 68.00p 68.00p 68.00p 0
19/10/2016 68.00p 68.00p 67.00p 68.00p 32000
18/10/2016 68.50p 69.00p 67.00p 68.00p 40125
17/10/2016 68.00p 71.50p 68.00p 68.50p 32900
14/10/2016 68.00p 68.00p 67.00p 68.00p 54600
13/10/2016 68.00p 68.00p 67.00p 68.00p 29000
12/10/2016 68.00p 68.50p 67.00p 68.00p 16300
11/10/2016 68.00p 68.00p 67.00p 68.00p 16133
10/10/2016 68.00p 68.00p 68.00p 68.00p 1453
07/10/2016 68.00p 68.00p 67.00p 68.00p 82044
06/10/2016 68.00p 68.00p 67.00p 68.00p 15117
05/10/2016 68.00p 68.00p 67.00p 68.00p 16235
04/10/2016 68.00p 68.00p 67.00p 68.00p 96946
03/10/2016 68.00p 68.00p 67.00p 68.00p 10988
30/09/2016 68.00p 69.00p 67.80p 68.00p 16844
29/09/2016 68.00p 68.00p 67.00p 68.00p 72375
28/09/2016 68.00p 68.00p 67.00p 68.00p 5000
27/09/2016 68.00p 68.00p 68.00p 68.00p 0
26/09/2016 68.50p 68.50p 67.00p 68.00p 12192
23/09/2016 68.50p 68.50p 67.00p 68.50p 5027
22/09/2016 69.50p 70.32p 67.00p 69.50p 32471
21/09/2016 69.50p 70.95p 67.00p 69.50p 50600
20/09/2016 69.50p 69.50p 68.00p 69.50p 3568
19/09/2016 69.50p 70.95p 69.50p 69.50p 32667
16/09/2016 69.50p 71.00p 69.50p 69.50p 34543
15/09/2016 68.50p 72.00p 68.00p 69.50p 33225
14/09/2016 68.00p 69.40p 66.00p 68.50p 40957
13/09/2016 68.00p 68.50p 65.00p 68.00p 208273
12/09/2016 68.00p 68.50p 65.00p 68.00p 224233
09/09/2016 68.00p 68.00p 67.40p 68.00p 1493
08/09/2016 68.00p 68.00p 66.00p 68.00p 1836
07/09/2016 68.00p 68.00p 66.00p 68.00p 20000
06/09/2016 68.50p 68.50p 65.50p 68.00p 65186
05/09/2016 68.50p 68.50p 67.00p 68.50p 92981
02/09/2016 68.00p 68.50p 65.00p 68.50p 188418
01/09/2016 68.00p 68.00p 68.00p 68.00p 0
31/08/2016 68.00p 68.00p 67.00p 68.00p 17500
30/08/2016 68.00p 68.50p 67.00p 68.00p 8000
26/08/2016 68.00p 68.00p 67.00p 68.00p 8384
25/08/2016 68.00p 68.00p 68.00p 68.00p 0
24/08/2016 68.00p 68.75p 67.00p 68.00p 25000
23/08/2016 68.00p 68.00p 67.00p 68.00p 2063
22/08/2016 68.00p 68.00p 67.00p 68.00p 988
19/08/2016 68.00p 68.00p 67.00p 68.00p 33837
18/08/2016 68.00p 68.00p 67.00p 68.00p 250
17/08/2016 68.00p 68.50p 67.00p 68.00p 5000
16/08/2016 67.50p 68.00p 67.00p 68.00p 58
15/08/2016 67.50p 67.50p 67.00p 67.50p 17973
12/08/2016 70.75p 71.00p 66.51p 67.50p 179166
11/08/2016 69.50p 75.00p 69.00p 70.75p 330196
10/08/2016 69.50p 71.00p 68.60p 69.50p 43600
09/08/2016 68.50p 70.00p 67.00p 68.50p 69850
08/08/2016 68.50p 69.00p 68.50p 68.50p 1800
05/08/2016 68.50p 68.50p 68.50p 68.50p 0
04/08/2016 68.50p 68.50p 67.00p 68.50p 29000
03/08/2016 68.50p 68.50p 67.00p 68.50p 17425
02/08/2016 68.50p 69.00p 67.00p 68.50p 81449
01/08/2016 68.50p 68.50p 67.00p 68.50p 11440
29/07/2016 69.50p 70.00p 67.00p 68.50p 57877
28/07/2016 69.00p 71.00p 67.00p 69.50p 66553
27/07/2016 69.00p 69.00p 69.00p 69.00p 0
26/07/2016 69.00p 69.00p 67.00p 69.00p 5880
25/07/2016 69.00p 69.00p 67.00p 69.00p 4600
22/07/2016 68.50p 69.00p 68.50p 69.00p 0
21/07/2016 68.50p 68.50p 66.72p 68.50p 58700
20/07/2016 68.50p 68.50p 66.80p 68.50p 32668
19/07/2016 67.50p 68.50p 66.60p 68.50p 101867
18/07/2016 66.00p 66.00p 66.00p 66.00p 0
15/07/2016 66.00p 66.25p 66.00p 66.00p 10000
14/07/2016 65.50p 66.17p 65.50p 66.00p 29630
13/07/2016 63.50p 65.50p 63.50p 65.50p 41311
12/07/2016 62.50p 64.00p 62.50p 63.50p 102500
11/07/2016 60.50p 62.50p 60.25p 62.50p 120969
08/07/2016 60.50p 60.50p 58.00p 60.50p 1327452
07/07/2016 60.50p 60.50p 60.00p 60.50p 22824
06/07/2016 60.50p 60.60p 60.00p 60.50p 106500
05/07/2016 61.00p 61.00p 60.00p 60.50p 134991
04/07/2016 61.00p 61.00p 60.00p 61.00p 7850
01/07/2016 61.00p 61.00p 60.25p 61.00p 7750
30/06/2016 61.00p 61.00p 60.00p 61.00p 2000
29/06/2016 62.00p 63.00p 61.00p 61.00p 136179
28/06/2016 62.50p 62.50p 61.00p 62.00p 39672
27/06/2016 62.50p 62.50p 62.50p 62.50p 0
24/06/2016 63.00p 63.00p 60.20p 62.50p 31890
23/06/2016 66.00p 66.00p 65.00p 66.00p 29000
22/06/2016 66.00p 66.00p 65.00p 66.00p 10624
21/06/2016 66.00p 66.00p 66.00p 66.00p 0
20/06/2016 66.00p 66.50p 66.00p 66.00p 0
17/06/2016 66.50p 66.50p 65.00p 66.50p 47339
16/06/2016 66.50p 68.00p 65.00p 66.50p 41324
15/06/2016 66.50p 66.50p 65.00p 66.50p 10228
14/06/2016 66.50p 66.50p 65.00p 66.50p 44573
13/06/2016 66.50p 66.70p 65.00p 66.50p 47425
10/06/2016 66.50p 66.75p 65.60p 66.50p 4522
09/06/2016 66.50p 66.50p 65.60p 66.50p 2500
08/06/2016 66.50p 66.75p 65.00p 66.50p 62500
07/06/2016 66.50p 66.50p 65.60p 66.50p 11000
06/06/2016 66.50p 67.00p 65.60p 66.50p 66262
03/06/2016 66.50p 66.50p 65.00p 66.50p 5500
02/06/2016 66.50p 66.50p 66.50p 66.50p 0
01/06/2016 66.50p 66.75p 65.00p 66.50p 11693
31/05/2016 66.50p 67.00p 65.00p 66.50p 3466
27/05/2016 66.50p 66.50p 66.50p 66.50p 0
26/05/2016 67.50p 68.00p 66.50p 66.50p 287076
25/05/2016 67.00p 67.50p 66.00p 67.50p 1128
24/05/2016 67.00p 67.00p 65.00p 67.00p 68471
23/05/2016 65.50p 67.60p 65.50p 67.00p 130734
20/05/2016 65.50p 66.25p 65.50p 65.50p 10000
19/05/2016 65.50p 65.50p 64.11p 65.50p 67298
18/05/2016 63.50p 65.50p 63.50p 65.50p 61540
17/05/2016 62.50p 65.00p 61.10p 63.50p 198079
16/05/2016 62.50p 65.00p 62.00p 62.50p 20108
13/05/2016 62.50p 64.00p 61.50p 62.50p 44378
12/05/2016 61.50p 63.00p 61.35p 62.00p 16364
11/05/2016 60.50p 62.00p 60.50p 61.50p 65950
10/05/2016 60.50p 62.00p 59.50p 60.50p 25380
09/05/2016 60.50p 62.00p 60.50p 60.50p 0
06/05/2016 59.00p 60.50p 59.00p 60.50p 34096
05/05/2016 59.00p 60.00p 58.82p 59.00p 55544
04/05/2016 57.00p 60.00p 57.00p 59.00p 30000
03/05/2016 56.00p 57.75p 55.00p 57.00p 142101
29/04/2016 56.00p 56.00p 55.00p 56.00p 15000
28/04/2016 56.00p 56.00p 55.00p 56.00p 2000
27/04/2016 56.00p 56.00p 56.00p 56.00p 0
26/04/2016 56.00p 56.00p 55.00p 56.00p 70003
25/04/2016 56.00p 56.00p 55.06p 56.00p 5263
22/04/2016 55.50p 56.00p 55.50p 56.00p 7383
21/04/2016 55.00p 56.00p 55.00p 55.50p 622000
20/04/2016 54.50p 56.00p 54.40p 55.00p 88375
19/04/2016 54.50p 55.50p 53.50p 54.50p 10000
18/04/2016 54.50p 55.00p 54.36p 54.50p 10108
15/04/2016 54.50p 54.50p 54.36p 54.50p 2300
14/04/2016 54.50p 55.00p 54.33p 54.50p 42512
13/04/2016 54.50p 55.00p 54.50p 54.50p 28700
12/04/2016 54.50p 54.50p 54.00p 54.50p 40458
11/04/2016 54.50p 54.50p 54.40p 54.50p 51688
08/04/2016 54.50p 54.50p 54.00p 54.50p 73718
07/04/2016 54.50p 54.50p 54.00p 54.50p 139284
06/04/2016 54.50p 56.00p 54.00p 54.50p 26969
05/04/2016 54.50p 55.00p 54.00p 54.50p 18620
04/04/2016 54.50p 56.50p 54.00p 54.50p 124699
01/04/2016 54.50p 55.50p 54.00p 54.50p 268157
31/03/2016 54.00p 55.00p 54.00p 54.50p 22374
30/03/2016 52.00p 54.33p 52.00p 54.00p 110501
29/03/2016 51.00p 52.25p 50.00p 52.00p 103548
24/03/2016 51.00p 52.00p 50.50p 51.00p 74000
23/03/2016 51.50p 51.60p 50.10p 51.00p 100285
22/03/2016 51.00p 51.50p 50.00p 51.50p 233703
21/03/2016 52.50p 53.90p 50.00p 51.00p 425602
18/03/2016 56.50p 56.70p 56.50p 56.50p 7280
17/03/2016 56.50p 56.50p 56.00p 56.50p 16052
16/03/2016 56.50p 57.03p 56.00p 56.50p 87267
15/03/2016 56.75p 56.75p 56.00p 56.50p 21523
14/03/2016 57.00p 57.00p 56.00p 56.75p 52766
11/03/2016 57.50p 57.50p 57.00p 57.00p 76116
10/03/2016 57.50p 57.50p 57.00p 57.50p 29677
09/03/2016 57.50p 57.50p 57.20p 57.50p 10500
08/03/2016 57.50p 57.88p 55.00p 57.50p 18000
07/03/2016 57.50p 57.50p 57.00p 57.50p 24092
04/03/2016 57.50p 57.50p 57.02p 57.50p 4284
03/03/2016 57.50p 57.50p 55.50p 57.50p 160271
02/03/2016 57.50p 57.50p 57.00p 57.50p 30855
01/03/2016 57.50p 57.50p 57.00p 57.50p 28408
29/02/2016 57.50p 57.50p 57.00p 57.50p 62770
26/02/2016 57.50p 57.50p 57.00p 57.50p 58103
25/02/2016 57.50p 57.90p 57.00p 57.50p 13100
24/02/2016 57.50p 57.50p 56.00p 57.50p 274248
23/02/2016 56.50p 57.50p 56.15p 57.50p 48086
22/02/2016 56.50p 56.50p 56.00p 56.50p 8800
19/02/2016 56.50p 56.50p 56.00p 56.50p 58916
18/02/2016 56.50p 56.50p 56.50p 56.50p 0
17/02/2016 56.50p 56.50p 54.50p 56.50p 0
16/02/2016 56.50p 56.50p 56.00p 56.50p 12197
15/02/2016 56.50p 56.50p 56.00p 56.50p 48266
12/02/2016 56.50p 56.50p 56.00p 56.50p 30000
11/02/2016 56.50p 56.67p 56.00p 56.50p 80170
10/02/2016 56.50p 56.70p 55.00p 56.50p 270361
09/02/2016 56.50p 56.95p 56.00p 56.50p 83150
08/02/2016 57.00p 57.00p 55.00p 56.50p 168657
05/02/2016 57.50p 57.50p 55.00p 57.00p 21065
04/02/2016 57.50p 58.00p 56.51p 57.50p 6262
03/02/2016 57.50p 57.50p 56.51p 57.50p 41685
02/02/2016 57.50p 58.40p 57.50p 57.50p 8850
01/02/2016 57.50p 58.40p 56.42p 57.50p 20054
29/01/2016 57.00p 58.00p 57.00p 57.00p 22500
28/01/2016 56.00p 57.70p 56.00p 57.00p 195498

*Close Price adjusted for both dividends and splits