Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/04/2015 102.00p 102.00p 101.50p 102.00p 4700
13/04/2015 102.00p 105.10p 101.50p 102.00p 24252
10/04/2015 102.00p 103.72p 101.50p 102.00p 57454
09/04/2015 102.00p 104.00p 100.00p 102.00p 156749
08/04/2015 102.00p 102.64p 100.00p 102.00p 382735
07/04/2015 102.00p 104.00p 101.00p 102.00p 182274
02/04/2015 102.00p 103.85p 101.00p 102.00p 116001
01/04/2015 102.00p 103.50p 100.00p 102.00p 82513
31/03/2015 101.50p 103.00p 100.00p 101.50p 390047
30/03/2015 101.25p 102.50p 101.00p 101.50p 68600
27/03/2015 101.25p 101.98p 101.25p 101.25p 13081
26/03/2015 102.25p 102.50p 100.10p 101.25p 159472
25/03/2015 101.25p 103.00p 100.25p 102.25p 218201
24/03/2015 99.75p 102.50p 98.50p 101.25p 310619
23/03/2015 98.50p 101.75p 98.00p 99.75p 321735
20/03/2015 93.00p 99.90p 93.00p 98.00p 1370630
19/03/2015 93.00p 94.00p 92.00p 93.00p 179693
18/03/2015 93.00p 93.28p 91.50p 93.00p 1277006
17/03/2015 95.50p 95.50p 92.00p 93.00p 277783
16/03/2015 95.50p 98.00p 94.00p 95.50p 323342
13/03/2015 93.00p 97.00p 93.00p 95.50p 186985
12/03/2015 93.00p 94.00p 92.00p 93.00p 34981
11/03/2015 92.50p 93.50p 91.30p 93.00p 55631
10/03/2015 92.50p 93.25p 91.99p 92.50p 33646
09/03/2015 92.50p 93.40p 91.99p 92.50p 13601
06/03/2015 92.00p 93.60p 92.00p 92.50p 70027
05/03/2015 92.00p 92.90p 91.00p 92.00p 19974
04/03/2015 92.00p 93.00p 91.50p 92.00p 36931
03/03/2015 90.00p 93.88p 90.00p 92.00p 302107
02/03/2015 86.50p 90.80p 86.50p 89.50p 183878
27/02/2015 86.50p 86.85p 86.20p 86.50p 29669
26/02/2015 86.50p 87.09p 86.00p 86.50p 46902
25/02/2015 86.50p 86.74p 85.50p 86.50p 276325
24/02/2015 86.50p 86.84p 86.10p 86.50p 66740
23/02/2015 86.50p 87.00p 86.00p 86.50p 86093
20/02/2015 86.50p 87.00p 86.00p 86.50p 80750
19/02/2015 86.50p 86.92p 86.00p 86.50p 85784
18/02/2015 86.50p 88.00p 85.00p 86.50p 135425
17/02/2015 87.00p 87.00p 86.00p 86.50p 73685
16/02/2015 87.00p 87.00p 86.00p 87.00p 65367
13/02/2015 87.00p 87.00p 86.00p 87.00p 65976
12/02/2015 87.50p 89.00p 86.01p 87.00p 69088
11/02/2015 86.50p 89.00p 85.25p 87.50p 160759
10/02/2015 85.50p 86.75p 84.80p 86.00p 55750
09/02/2015 84.00p 86.40p 84.00p 85.50p 88557
06/02/2015 82.50p 84.00p 82.00p 83.50p 454043
05/02/2015 82.50p 82.60p 82.00p 82.50p 84496
04/02/2015 82.50p 82.90p 82.25p 82.50p 6500
03/02/2015 82.50p 82.60p 82.50p 82.50p 6217
02/02/2015 82.50p 82.99p 82.00p 82.50p 58695
30/01/2015 82.00p 82.60p 81.00p 82.50p 37000
29/01/2015 82.00p 82.20p 81.14p 82.00p 201176
28/01/2015 82.00p 82.50p 81.00p 82.00p 71934
27/01/2015 82.00p 82.40p 81.00p 82.00p 150730
26/01/2015 82.00p 83.00p 81.00p 82.00p 69924
23/01/2015 81.50p 83.00p 81.50p 82.00p 96635
22/01/2015 82.50p 82.50p 81.00p 81.50p 58000
21/01/2015 82.50p 82.50p 82.50p 82.50p 0
20/01/2015 82.50p 82.71p 81.55p 82.50p 61875
19/01/2015 82.00p 82.90p 81.02p 82.50p 141415
16/01/2015 80.50p 81.75p 79.78p 80.50p 18394
15/01/2015 80.50p 80.50p 79.75p 80.50p 7432
14/01/2015 81.00p 81.00p 78.75p 80.50p 271833
13/01/2015 81.00p 81.80p 80.00p 81.00p 33478
12/01/2015 82.00p 83.50p 81.00p 81.00p 57683
09/01/2015 82.00p 83.60p 82.00p 82.00p 13948
08/01/2015 82.50p 84.04p 82.00p 82.00p 90286
07/01/2015 81.50p 84.04p 81.50p 82.50p 111220
06/01/2015 82.50p 83.00p 80.15p 81.50p 81472
05/01/2015 82.50p 83.87p 81.60p 82.50p 69662
02/01/2015 79.00p 84.50p 78.50p 82.50p 185395
31/12/2014 78.50p 79.00p 78.00p 79.00p 125000
30/12/2014 78.00p 78.50p 77.50p 78.50p 43924
29/12/2014 77.00p 79.00p 77.00p 78.00p 65109
24/12/2014 76.50p 77.40p 75.00p 77.00p 117369
23/12/2014 73.50p 78.00p 73.50p 76.50p 83193
22/12/2014 71.50p 74.00p 71.50p 73.00p 484732
19/12/2014 68.75p 73.00p 68.50p 71.50p 603043
18/12/2014 68.00p 69.00p 67.00p 68.75p 312680
17/12/2014 67.75p 67.75p 67.00p 67.50p 283218
16/12/2014 67.75p 67.90p 67.30p 67.75p 140347
15/12/2014 67.50p 67.75p 67.01p 67.75p 74448
12/12/2014 68.00p 68.00p 64.00p 67.50p 85739
11/12/2014 69.00p 69.00p 67.00p 68.00p 57303
10/12/2014 69.00p 69.20p 67.00p 69.00p 274706
09/12/2014 72.00p 72.00p 65.00p 69.00p 146757
08/12/2014 72.00p 72.50p 71.00p 72.00p 25397
05/12/2014 72.00p 72.00p 71.00p 72.00p 87086
04/12/2014 72.00p 72.30p 71.00p 72.00p 29409
03/12/2014 72.00p 72.00p 72.00p 72.00p 33269
02/12/2014 72.00p 72.30p 71.00p 72.00p 62850
01/12/2014 72.00p 72.35p 71.00p 72.00p 28295
28/11/2014 72.00p 72.34p 71.00p 72.00p 215031
27/11/2014 72.00p 72.34p 71.00p 72.00p 7252
26/11/2014 72.00p 72.00p 71.00p 72.00p 4700
25/11/2014 72.00p 73.04p 71.00p 72.00p 414708
24/11/2014 72.00p 72.40p 71.00p 72.00p 235722
21/11/2014 72.00p 72.00p 71.00p 72.00p 42329
20/11/2014 72.00p 72.00p 72.00p 72.00p 0
19/11/2014 72.75p 72.75p 71.60p 72.00p 241641
18/11/2014 72.75p 72.75p 72.00p 72.75p 58534
17/11/2014 73.50p 73.51p 72.00p 72.75p 374595
14/11/2014 73.50p 73.51p 73.11p 73.50p 8817
13/11/2014 73.50p 74.31p 73.11p 73.50p 113935
12/11/2014 73.50p 73.50p 72.00p 73.50p 24718
11/11/2014 73.50p 73.50p 72.00p 73.50p 24207
10/11/2014 73.50p 74.62p 72.00p 73.50p 187261
07/11/2014 73.50p 74.75p 72.00p 73.50p 45826
06/11/2014 74.00p 74.00p 72.50p 73.50p 80100
05/11/2014 74.00p 74.10p 74.00p 74.00p 24078
04/11/2014 73.00p 74.80p 73.00p 74.00p 278517
03/11/2014 73.00p 74.00p 73.00p 73.00p 155169
31/10/2014 73.00p 73.02p 72.65p 73.00p 15378
30/10/2014 73.00p 73.00p 72.96p 73.00p 17166
29/10/2014 73.00p 73.75p 72.20p 73.00p 15533
28/10/2014 73.00p 73.00p 71.00p 73.00p 11702
27/10/2014 73.00p 74.00p 72.10p 73.00p 62450
24/10/2014 73.00p 74.00p 72.00p 73.00p 28785
23/10/2014 73.00p 74.04p 72.00p 73.00p 45780
22/10/2014 73.00p 73.00p 73.00p 73.00p 13822
21/10/2014 73.00p 73.00p 72.10p 73.00p 47000
20/10/2014 73.00p 73.00p 70.50p 73.00p 125024
17/10/2014 73.00p 73.20p 72.00p 73.00p 141083
16/10/2014 73.00p 73.00p 72.00p 73.00p 55380
15/10/2014 73.00p 73.00p 71.50p 73.00p 29994
14/10/2014 73.00p 73.00p 72.00p 73.00p 73814
13/10/2014 73.00p 73.00p 72.00p 73.00p 57789
10/10/2014 73.50p 75.00p 70.25p 73.00p 162966
09/10/2014 75.00p 75.00p 73.00p 73.50p 93487
08/10/2014 75.50p 75.72p 74.00p 75.00p 48610
07/10/2014 75.50p 76.00p 75.00p 75.50p 64189
06/10/2014 78.00p 78.00p 74.50p 75.50p 235662
03/10/2014 78.00p 78.00p 77.00p 78.00p 47820
02/10/2014 78.50p 78.75p 77.00p 78.00p 246716
01/10/2014 79.50p 79.50p 77.30p 78.50p 44266
30/09/2014 79.50p 80.04p 79.00p 79.50p 83500
29/09/2014 79.50p 79.50p 78.50p 79.50p 55128
26/09/2014 79.50p 79.50p 79.50p 79.50p 0
25/09/2014 79.50p 79.50p 79.00p 79.50p 17864
24/09/2014 79.50p 79.50p 79.00p 79.50p 102168
23/09/2014 79.50p 79.50p 79.00p 79.50p 10336
22/09/2014 79.50p 79.50p 79.00p 79.50p 111969
19/09/2014 79.50p 79.50p 79.00p 79.50p 16749
18/09/2014 79.50p 81.16p 79.00p 79.50p 107401
17/09/2014 79.25p 80.04p 78.00p 79.50p 160917
16/09/2014 79.25p 79.25p 78.50p 79.25p 49463
15/09/2014 79.00p 79.25p 78.25p 79.25p 135479
12/09/2014 78.00p 79.93p 76.77p 79.00p 2877117
11/09/2014 78.00p 78.10p 77.00p 78.00p 47921
10/09/2014 78.00p 79.04p 77.00p 78.00p 506696
09/09/2014 78.00p 79.00p 76.00p 78.00p 266325
08/09/2014 77.00p 77.00p 76.00p 77.00p 48026
05/09/2014 77.00p 77.00p 76.00p 77.00p 320780
04/09/2014 77.00p 78.00p 76.10p 77.00p 31896
03/09/2014 77.00p 78.00p 76.00p 77.00p 242195
02/09/2014 77.00p 77.00p 76.00p 77.00p 23816
01/09/2014 77.00p 77.00p 76.00p 77.00p 140073
29/08/2014 77.00p 77.00p 76.00p 77.00p 146987
28/08/2014 77.00p 77.00p 76.10p 77.00p 4147
27/08/2014 77.00p 77.00p 75.00p 77.00p 88706
26/08/2014 77.00p 78.00p 76.10p 77.00p 31390
22/08/2014 77.00p 78.00p 76.00p 77.00p 71757
21/08/2014 77.00p 77.00p 76.65p 77.00p 20000
20/08/2014 77.00p 77.50p 76.00p 77.00p 301098
19/08/2014 77.50p 77.68p 77.00p 77.00p 60568
18/08/2014 77.50p 77.50p 77.00p 77.50p 41142
15/08/2014 77.00p 77.68p 76.00p 77.50p 99898
14/08/2014 77.00p 77.00p 76.00p 77.00p 8982
13/08/2014 77.00p 77.02p 76.00p 77.00p 35661
12/08/2014 77.00p 78.00p 76.00p 77.00p 123750
11/08/2014 77.00p 77.00p 76.00p 77.00p 27230
08/08/2014 77.00p 77.00p 76.00p 77.00p 37621
07/08/2014 77.00p 77.00p 76.00p 77.00p 337927
06/08/2014 77.00p 77.00p 76.00p 77.00p 73695
05/08/2014 77.00p 77.00p 76.00p 77.00p 65750
04/08/2014 77.00p 77.00p 76.00p 77.00p 21447
01/08/2014 77.00p 77.00p 76.00p 77.00p 51423
31/07/2014 77.00p 77.00p 76.00p 77.00p 126900
30/07/2014 77.00p 77.00p 76.00p 77.00p 214872
29/07/2014 77.00p 77.00p 76.00p 77.00p 283151
28/07/2014 77.00p 77.00p 76.00p 77.00p 119621
25/07/2014 77.00p 77.00p 76.00p 77.00p 114481
24/07/2014 77.00p 77.00p 76.00p 77.00p 126700
23/07/2014 77.00p 77.00p 76.00p 77.00p 98446
22/07/2014 77.00p 77.95p 76.00p 77.00p 197036
21/07/2014 77.00p 77.00p 76.00p 76.50p 40857
18/07/2014 77.00p 77.00p 76.00p 77.00p 73844
17/07/2014 77.00p 77.50p 76.00p 77.00p 69549
16/07/2014 77.00p 77.00p 76.00p 77.00p 73198
15/07/2014 77.00p 77.00p 76.00p 77.00p 11900
14/07/2014 77.00p 77.00p 76.00p 77.00p 1443008
11/07/2014 77.00p 77.00p 76.00p 77.00p 56051
10/07/2014 77.00p 77.00p 76.00p 77.00p 25750
09/07/2014 77.00p 77.00p 76.00p 77.00p 31354
08/07/2014 77.00p 77.00p 76.00p 77.00p 320018
07/07/2014 77.00p 77.00p 76.67p 77.00p 27742
04/07/2014 77.00p 77.00p 76.00p 77.00p 27787
03/07/2014 76.50p 77.00p 76.00p 77.00p 36343
02/07/2014 77.00p 77.50p 76.00p 76.50p 48564
01/07/2014 77.00p 77.00p 75.00p 77.00p 39546

*Close Price adjusted for both dividends and splits