Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2014 77.00p 77.50p 75.00p 77.00p 39173
27/06/2014 77.00p 77.00p 76.00p 77.00p 13769
26/06/2014 77.00p 77.00p 76.00p 77.00p 672
25/06/2014 77.00p 77.50p 76.00p 77.00p 48445
24/06/2014 77.00p 77.00p 76.90p 77.00p 27300
23/06/2014 77.00p 77.00p 76.00p 77.00p 105769
20/06/2014 77.00p 77.00p 76.00p 77.00p 60320
19/06/2014 77.00p 77.00p 76.00p 77.00p 14632
18/06/2014 77.00p 77.00p 76.00p 77.00p 43306
17/06/2014 77.00p 77.00p 76.00p 77.00p 6546
16/06/2014 77.00p 77.00p 76.00p 77.00p 11365
13/06/2014 78.00p 78.00p 76.00p 77.00p 70836
12/06/2014 78.00p 78.00p 77.15p 78.00p 2050
11/06/2014 78.00p 78.00p 77.00p 78.00p 11591
10/06/2014 78.00p 78.00p 77.00p 78.00p 101316
09/06/2014 78.00p 78.00p 77.00p 78.00p 33206
06/06/2014 78.00p 78.00p 77.00p 78.00p 12660
05/06/2014 78.00p 78.00p 77.00p 78.00p 25421
04/06/2014 78.00p 78.00p 77.00p 78.00p 37499
03/06/2014 78.00p 78.00p 77.00p 78.00p 36207
02/06/2014 78.00p 78.00p 77.00p 78.00p 17259
30/05/2014 78.00p 78.00p 77.00p 78.00p 12598
29/05/2014 78.00p 78.00p 76.25p 78.00p 25754
28/05/2014 78.00p 78.00p 77.00p 78.00p 71665
27/05/2014 78.00p 78.24p 78.00p 78.00p 1917
23/05/2014 78.50p 78.50p 78.00p 78.00p 149817
22/05/2014 78.50p 78.50p 77.75p 78.50p 345490
21/05/2014 78.50p 78.50p 78.00p 78.50p 36829
20/05/2014 78.50p 79.00p 78.00p 78.50p 166851
19/05/2014 79.00p 79.00p 78.00p 79.00p 68792
16/05/2014 79.00p 79.00p 78.00p 79.00p 137224
15/05/2014 79.00p 79.00p 78.00p 79.00p 179759
14/05/2014 79.00p 79.00p 78.00p 79.00p 98291
13/05/2014 79.00p 79.00p 78.00p 79.00p 64690
12/05/2014 79.00p 79.50p 78.00p 79.50p 503039
09/05/2014 79.00p 79.50p 78.00p 79.50p 134250
08/05/2014 79.00p 79.00p 78.00p 79.00p 10550
07/05/2014 79.00p 79.75p 77.50p 79.00p 163233
06/05/2014 79.00p 79.75p 78.00p 79.00p 264128
02/05/2014 79.00p 80.00p 78.00p 79.00p 445780
01/05/2014 79.00p 79.15p 78.00p 79.00p 44307
30/04/2014 79.00p 80.00p 78.00p 79.00p 67639
29/04/2014 79.00p 79.20p 78.00p 79.00p 16255
28/04/2014 78.00p 79.50p 78.00p 79.00p 125730
25/04/2014 77.50p 78.00p 76.50p 78.00p 127853
24/04/2014 77.50p 78.00p 76.30p 77.50p 25203
23/04/2014 77.00p 78.50p 75.93p 77.50p 54015
22/04/2014 78.00p 78.00p 77.00p 78.00p 27838
17/04/2014 77.50p 78.24p 77.20p 78.00p 312234
16/04/2014 77.50p 78.24p 76.50p 77.50p 66363
15/04/2014 77.00p 77.00p 75.00p 77.00p 57652
14/04/2014 76.75p 78.00p 75.00p 77.00p 157949
11/04/2014 76.75p 77.00p 76.00p 76.75p 213063
10/04/2014 76.75p 77.00p 75.50p 76.75p 55109
09/04/2014 76.00p 77.00p 75.50p 76.75p 462925
08/04/2014 75.50p 76.00p 74.00p 76.00p 109917
07/04/2014 75.50p 76.70p 74.60p 75.50p 41151
04/04/2014 76.00p 78.00p 74.60p 75.50p 750440
03/04/2014 76.00p 76.00p 75.00p 76.00p 13173
02/04/2014 77.50p 78.00p 74.00p 76.00p 102265
01/04/2014 83.25p 83.25p 77.00p 77.50p 185504
31/03/2014 83.50p 84.00p 82.65p 83.25p 208060
28/03/2014 83.00p 85.00p 82.50p 85.00p 180688
27/03/2014 83.25p 84.00p 83.25p 83.25p 44672
26/03/2014 83.25p 84.00p 82.80p 83.25p 89465
25/03/2014 80.00p 84.00p 80.00p 83.25p 353909
24/03/2014 76.50p 80.00p 76.50p 80.00p 165349
21/03/2014 76.50p 78.00p 76.00p 76.50p 365755
20/03/2014 73.00p 78.25p 73.00p 76.50p 342589
19/03/2014 68.50p 73.30p 67.30p 73.00p 351362
18/03/2014 67.00p 69.36p 66.50p 68.00p 29834
17/03/2014 68.50p 69.00p 64.00p 68.50p 244521
14/03/2014 65.50p 69.46p 64.54p 69.00p 216235
13/03/2014 65.00p 65.98p 64.50p 65.50p 76608
12/03/2014 63.50p 65.50p 63.00p 65.00p 168371
11/03/2014 65.50p 66.00p 60.00p 63.50p 6908802
10/03/2014 65.50p 65.50p 65.00p 65.50p 53500
07/03/2014 65.50p 65.50p 65.00p 65.50p 135944
06/03/2014 65.50p 66.00p 65.25p 65.50p 61726
05/03/2014 63.50p 66.00p 63.05p 65.50p 770132
04/03/2014 63.00p 64.00p 62.00p 63.50p 269627
03/03/2014 63.00p 64.00p 62.00p 63.00p 80544
28/02/2014 62.50p 64.00p 57.17p 63.00p 424914
27/02/2014 62.50p 63.00p 61.00p 62.50p 23154
26/02/2014 64.00p 64.00p 61.00p 62.50p 110392
25/02/2014 64.00p 64.04p 63.30p 64.00p 15316
24/02/2014 64.00p 65.00p 63.00p 64.00p 156084
21/02/2014 64.00p 65.00p 63.00p 64.00p 63567
20/02/2014 64.00p 64.20p 63.00p 64.00p 243639
19/02/2014 64.00p 64.27p 63.00p 64.00p 72612
18/02/2014 64.00p 64.02p 62.00p 64.00p 69952
17/02/2014 64.00p 65.00p 63.15p 64.00p 88142
14/02/2014 65.50p 65.50p 64.00p 64.00p 342036
13/02/2014 65.50p 65.50p 65.05p 65.50p 63768
12/02/2014 65.50p 65.70p 65.00p 65.50p 103485
11/02/2014 66.00p 66.50p 64.00p 65.50p 75705
10/02/2014 66.00p 67.00p 65.50p 66.00p 492451
07/02/2014 65.00p 67.00p 65.00p 66.50p 587425
06/02/2014 65.00p 66.00p 64.40p 65.00p 524701
05/02/2014 65.00p 65.90p 64.10p 65.00p 59524
04/02/2014 65.50p 66.00p 64.00p 65.00p 40146
03/02/2014 65.50p 66.00p 64.50p 65.50p 194068
31/01/2014 65.50p 66.10p 64.30p 65.50p 192943
30/01/2014 66.00p 66.30p 64.00p 65.50p 61577
29/01/2014 65.00p 67.20p 65.00p 66.00p 117757
28/01/2014 66.00p 67.00p 62.00p 65.00p 222872
27/01/2014 68.00p 68.78p 65.00p 66.00p 94863
24/01/2014 71.50p 71.50p 66.10p 68.00p 472219
23/01/2014 74.00p 76.50p 69.00p 71.50p 669262
22/01/2014 76.50p 76.50p 75.03p 76.50p 22012
21/01/2014 76.50p 76.95p 75.00p 76.50p 169828
20/01/2014 76.50p 77.00p 75.30p 76.50p 194840
17/01/2014 76.50p 77.20p 76.00p 76.50p 106980
16/01/2014 78.50p 78.50p 75.00p 76.50p 133598
15/01/2014 78.50p 79.00p 78.00p 78.50p 559457
14/01/2014 78.00p 79.00p 78.00p 78.50p 499933
13/01/2014 76.00p 79.07p 75.00p 78.00p 2933358
10/01/2014 74.50p 75.00p 74.00p 74.50p 102442
09/01/2014 74.50p 75.00p 74.50p 74.50p 125367
08/01/2014 74.50p 76.40p 74.50p 74.50p 168984
07/01/2014 74.00p 75.00p 74.00p 74.50p 278561
06/01/2014 73.00p 75.89p 73.00p 74.00p 483039
03/01/2014 73.00p 73.90p 72.00p 73.00p 1202906
02/01/2014 73.00p 73.76p 72.18p 73.00p 91786
31/12/2013 73.00p 73.40p 72.24p 73.00p 35263
30/12/2013 73.00p 73.50p 71.50p 73.00p 36050
27/12/2013 73.00p 73.50p 73.00p 73.00p 0
24/12/2013 73.00p 73.50p 73.00p 73.00p 23750
23/12/2013 73.00p 74.00p 72.12p 73.00p 68297
20/12/2013 72.50p 73.98p 71.75p 73.00p 180681
19/12/2013 72.50p 73.00p 71.45p 72.50p 81500
18/12/2013 72.50p 73.00p 72.50p 72.50p 33681
17/12/2013 72.00p 74.00p 70.00p 71.50p 107525
16/12/2013 72.50p 74.00p 71.00p 72.00p 47499
13/12/2013 73.00p 73.40p 71.00p 72.50p 59383
12/12/2013 73.50p 74.00p 72.00p 73.00p 194451
11/12/2013 73.50p 74.50p 72.00p 74.50p 13526
10/12/2013 73.50p 74.10p 72.00p 73.50p 54417
09/12/2013 73.50p 74.10p 73.50p 73.50p 48730
06/12/2013 73.50p 74.00p 72.15p 72.50p 55571
05/12/2013 73.50p 74.15p 72.30p 73.50p 20850
04/12/2013 73.50p 73.80p 72.33p 73.50p 43977
03/12/2013 74.00p 74.20p 72.00p 73.50p 461606
02/12/2013 73.25p 74.50p 73.00p 74.00p 294937
29/11/2013 73.00p 73.83p 72.75p 73.25p 43419
28/11/2013 74.25p 74.25p 72.00p 73.00p 64100
27/11/2013 74.25p 75.00p 73.50p 74.25p 351749
26/11/2013 74.25p 74.48p 73.66p 74.25p 30051
25/11/2013 74.75p 75.00p 73.50p 74.25p 951586
22/11/2013 74.75p 75.50p 73.50p 74.75p 421427
21/11/2013 76.00p 78.00p 74.00p 74.75p 255669
20/11/2013 69.50p 75.80p 69.50p 75.50p 3394919
19/11/2013 70.00p 70.25p 68.15p 69.50p 48078
18/11/2013 70.00p 70.50p 69.10p 70.00p 9357
15/11/2013 70.00p 71.00p 69.00p 70.00p 111725
14/11/2013 70.00p 70.40p 69.00p 70.00p 29117
13/11/2013 70.00p 70.50p 69.00p 70.00p 389154
12/11/2013 69.50p 70.64p 68.63p 70.00p 62234
11/11/2013 69.50p 70.50p 68.50p 69.50p 166707
08/11/2013 69.50p 71.00p 68.00p 69.50p 76090
07/11/2013 70.00p 70.40p 68.00p 69.50p 286784
06/11/2013 70.00p 70.91p 68.28p 70.00p 81584
05/11/2013 70.00p 71.00p 68.50p 70.00p 37833
04/11/2013 70.00p 71.40p 69.40p 70.00p 149165
01/11/2013 70.50p 71.70p 69.00p 70.00p 40183
31/10/2013 72.00p 72.40p 70.15p 70.50p 52925
30/10/2013 72.50p 72.50p 71.24p 72.00p 145851
29/10/2013 72.50p 72.88p 72.10p 72.50p 98620
28/10/2013 70.50p 73.00p 70.00p 72.50p 211576
25/10/2013 71.25p 71.50p 68.76p 70.50p 339789
24/10/2013 64.00p 73.00p 63.66p 71.25p 5588478
23/10/2013 61.50p 65.00p 61.00p 64.00p 1096076
22/10/2013 61.75p 61.75p 60.00p 61.00p 56749
21/10/2013 62.00p 62.50p 60.00p 61.75p 70410
18/10/2013 62.75p 62.75p 60.96p 62.00p 309529
17/10/2013 62.75p 62.75p 62.00p 62.75p 1024740
16/10/2013 62.75p 63.14p 62.00p 62.75p 768580
15/10/2013 62.25p 62.80p 61.12p 62.25p 6628
14/10/2013 62.25p 63.00p 61.00p 62.25p 47000
11/10/2013 62.25p 63.00p 61.29p 62.25p 27478
10/10/2013 62.25p 63.13p 61.00p 62.25p 40126
09/10/2013 62.25p 62.90p 61.00p 62.50p 11558
08/10/2013 63.00p 64.00p 62.05p 62.25p 31548
07/10/2013 64.00p 65.00p 62.00p 63.00p 548699
04/10/2013 63.50p 64.80p 63.50p 64.00p 13516
03/10/2013 63.50p 64.64p 62.64p 63.50p 655320
02/10/2013 63.50p 65.00p 62.75p 63.50p 42596
01/10/2013 63.50p 64.00p 62.06p 63.50p 171248
30/09/2013 61.00p 64.00p 61.00p 63.50p 254736
27/09/2013 61.50p 62.40p 60.00p 61.00p 354149
26/09/2013 59.00p 62.55p 58.34p 61.50p 761996
25/09/2013 60.50p 62.00p 57.00p 58.50p 298771
24/09/2013 62.00p 62.00p 58.91p 60.50p 104997
23/09/2013 62.00p 62.00p 61.00p 62.00p 449293
20/09/2013 62.00p 62.00p 61.02p 62.00p 107267
19/09/2013 62.00p 62.00p 61.02p 62.00p 30066
18/09/2013 63.00p 63.00p 61.00p 62.00p 68937
17/09/2013 63.25p 63.25p 61.00p 63.00p 76484
16/09/2013 63.50p 64.00p 62.00p 63.25p 265056
13/09/2013 65.00p 65.10p 62.45p 63.50p 419779

*Close Price adjusted for both dividends and splits