Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2013 64.50p 65.50p 64.00p 65.00p 267902
11/09/2013 61.50p 65.00p 61.00p 64.50p 1440473
10/09/2013 61.50p 62.22p 60.00p 61.50p 905125
09/09/2013 68.50p 69.50p 58.00p 61.50p 1431276
06/09/2013 73.00p 74.00p 71.00p 72.50p 145988
05/09/2013 73.50p 73.80p 72.00p 73.00p 35419
04/09/2013 73.50p 73.50p 72.00p 73.50p 0
03/09/2013 73.50p 73.50p 72.00p 73.50p 4352
02/09/2013 73.50p 73.80p 72.00p 73.50p 14785
30/08/2013 73.50p 73.80p 73.50p 73.50p 10753
29/08/2013 73.50p 73.80p 72.00p 73.50p 121076
28/08/2013 73.50p 73.50p 72.00p 73.50p 55197
27/08/2013 73.50p 73.90p 72.00p 73.50p 14498
23/08/2013 74.00p 74.00p 73.00p 73.50p 16092
22/08/2013 74.00p 74.00p 73.00p 74.00p 4162
21/08/2013 74.00p 74.00p 73.90p 74.00p 0
20/08/2013 74.00p 74.00p 73.90p 74.00p 3151
19/08/2013 74.00p 74.10p 73.00p 74.00p 20058
16/08/2013 74.00p 74.15p 73.00p 74.00p 31207
15/08/2013 74.00p 74.15p 74.00p 74.00p 0
14/08/2013 74.50p 74.50p 73.00p 74.50p 4000
13/08/2013 74.50p 74.50p 73.00p 74.50p 27018
12/08/2013 74.50p 74.65p 73.03p 74.50p 17322
09/08/2013 75.00p 75.00p 73.00p 74.50p 14141
08/08/2013 75.00p 75.00p 73.00p 75.00p 17796
07/08/2013 75.00p 75.00p 73.00p 74.50p 20540
06/08/2013 75.50p 75.50p 73.00p 75.00p 35795
05/08/2013 75.50p 75.50p 74.00p 75.50p 22922
02/08/2013 75.50p 76.00p 75.32p 75.50p 36021
01/08/2013 75.50p 75.50p 74.00p 75.50p 32792
31/07/2013 75.50p 75.76p 74.00p 75.50p 14859
30/07/2013 75.00p 75.50p 73.00p 75.50p 44631
29/07/2013 75.00p 75.40p 73.00p 75.00p 10548
26/07/2013 75.00p 75.75p 75.00p 75.00p 4020
25/07/2013 74.50p 78.00p 73.00p 75.00p 0
24/07/2013 78.00p 78.00p 73.00p 74.00p 203078
23/07/2013 78.50p 79.85p 77.24p 78.00p 102814
22/07/2013 78.50p 80.79p 76.81p 78.50p 170821
19/07/2013 76.00p 78.00p 75.52p 76.00p 125500
18/07/2013 73.50p 77.00p 73.30p 76.00p 45200
17/07/2013 73.50p 74.85p 73.50p 73.50p 1000
16/07/2013 73.50p 75.00p 73.50p 73.50p 6946
15/07/2013 73.50p 75.00p 72.75p 73.50p 10829
12/07/2013 73.50p 75.00p 72.75p 73.50p 20360
11/07/2013 73.50p 74.75p 72.16p 73.50p 0
10/07/2013 72.50p 74.75p 72.16p 73.50p 18318
09/07/2013 72.50p 74.75p 72.50p 72.50p 105169
08/07/2013 72.50p 72.50p 72.35p 72.50p 17524
05/07/2013 72.00p 72.50p 70.44p 72.50p 18672
04/07/2013 72.00p 72.90p 70.00p 72.00p 20100
03/07/2013 71.50p 72.40p 71.50p 71.50p 401
02/07/2013 71.50p 71.50p 70.00p 71.50p 0
01/07/2013 71.50p 71.50p 70.00p 71.50p 35600
28/06/2013 72.00p 72.90p 71.50p 72.50p 23000
27/06/2013 72.00p 72.40p 72.00p 72.00p 7207
26/06/2013 73.00p 73.40p 72.00p 72.00p 28312
25/06/2013 72.00p 73.53p 72.00p 73.00p 10281
24/06/2013 72.00p 72.90p 70.60p 72.00p 15800
21/06/2013 73.00p 73.50p 71.30p 72.00p 32751
20/06/2013 73.00p 73.70p 71.40p 73.00p 5792
19/06/2013 71.50p 73.70p 71.50p 73.00p 18599
18/06/2013 72.00p 72.00p 70.00p 71.50p 24247
17/06/2013 74.00p 74.00p 71.00p 72.50p 17265
14/06/2013 74.00p 74.00p 72.00p 74.00p 17590
13/06/2013 74.00p 74.00p 72.48p 74.00p 5480
12/06/2013 76.50p 76.50p 73.00p 74.00p 50187
11/06/2013 76.50p 76.62p 75.00p 76.50p 32500
10/06/2013 76.50p 76.75p 75.75p 76.50p 26575
07/06/2013 76.50p 76.77p 75.06p 76.50p 4947
06/06/2013 77.00p 77.20p 75.10p 76.50p 31927
05/06/2013 77.00p 77.00p 76.00p 77.00p 1000
04/06/2013 77.00p 77.35p 76.00p 77.00p 35445
03/06/2013 77.00p 77.35p 76.00p 77.00p 7561
31/05/2013 77.00p 77.36p 77.00p 77.00p 5878
30/05/2013 79.50p 79.50p 76.00p 77.00p 55046
29/05/2013 80.00p 81.00p 78.00p 79.50p 264955
28/05/2013 80.00p 81.00p 78.00p 80.00p 275651
24/05/2013 80.00p 81.00p 78.00p 79.50p 43500
23/05/2013 79.00p 80.90p 78.00p 80.00p 261574
22/05/2013 79.50p 81.50p 79.50p 80.00p 31502
21/05/2013 79.50p 80.40p 77.25p 79.50p 45717
20/05/2013 79.50p 82.00p 77.65p 79.50p 42711
17/05/2013 80.50p 81.48p 77.60p 79.50p 4404520
16/05/2013 81.50p 81.50p 78.00p 80.50p 19000
15/05/2013 81.50p 82.37p 81.50p 81.50p 3048
14/05/2013 81.50p 82.50p 80.02p 81.50p 21738
13/05/2013 81.50p 82.70p 80.60p 81.50p 107064
10/05/2013 81.50p 82.59p 80.60p 81.50p 83827
09/05/2013 78.00p 82.19p 78.00p 81.50p 115520
08/05/2013 75.00p 76.26p 75.00p 76.00p 934500
07/05/2013 71.50p 75.26p 71.50p 75.00p 350999
03/05/2013 71.00p 73.00p 71.00p 71.50p 1117208
02/05/2013 71.00p 72.00p 70.00p 71.00p 2120198
01/05/2013 70.50p 72.00p 70.50p 71.00p 337045
30/04/2013 70.00p 71.67p 70.00p 70.50p 1911388
29/04/2013 70.00p 71.40p 68.50p 70.00p 36741
26/04/2013 71.00p 71.30p 68.00p 70.00p 35118
25/04/2013 71.00p 72.00p 70.38p 71.00p 68632
24/04/2013 71.50p 71.50p 71.00p 71.50p 16738
23/04/2013 73.00p 73.50p 72.32p 72.75p 34503
22/04/2013 71.50p 73.75p 71.50p 73.00p 117320
19/04/2013 75.50p 75.50p 70.25p 71.50p 21338
18/04/2013 75.50p 75.70p 73.00p 75.50p 27171
17/04/2013 79.00p 79.00p 74.00p 75.50p 29415
16/04/2013 79.00p 79.00p 78.10p 79.00p 10874
15/04/2013 79.00p 79.75p 77.00p 79.00p 22593
12/04/2013 79.00p 79.68p 78.50p 79.00p 31094
11/04/2013 83.50p 83.50p 77.00p 79.00p 66408
10/04/2013 83.50p 83.50p 82.00p 83.50p 7543
09/04/2013 85.00p 85.00p 82.15p 83.50p 14076
08/04/2013 85.00p 85.00p 83.21p 85.00p 1000
05/04/2013 85.00p 85.50p 83.00p 85.00p 114230
04/04/2013 85.50p 85.50p 84.00p 85.00p 12100
03/04/2013 85.50p 86.37p 84.25p 85.50p 11134
02/04/2013 86.00p 86.37p 84.48p 86.00p 14721
28/03/2013 86.00p 86.40p 84.44p 86.00p 4566
27/03/2013 87.50p 87.50p 84.15p 86.00p 19545
26/03/2013 87.50p 87.75p 86.50p 87.50p 46220
25/03/2013 87.50p 88.00p 86.50p 87.50p 173696
22/03/2013 87.50p 87.89p 87.50p 87.50p 1000
21/03/2013 87.50p 87.50p 86.50p 87.50p 11026
20/03/2013 87.50p 88.64p 86.45p 87.50p 17495
19/03/2013 87.50p 87.89p 87.50p 87.50p 3250
18/03/2013 87.50p 89.00p 86.36p 87.50p 23371
15/03/2013 87.50p 88.37p 86.36p 87.50p 33776
14/03/2013 88.50p 91.00p 86.63p 87.50p 68912
13/03/2013 88.50p 89.35p 87.20p 88.50p 11025
12/03/2013 92.00p 92.00p 86.30p 88.50p 571159
11/03/2013 93.50p 94.74p 90.00p 92.00p 88557
08/03/2013 91.75p 92.50p 90.50p 91.75p 12341
07/03/2013 92.75p 93.25p 90.50p 91.75p 42378
06/03/2013 93.25p 93.45p 92.75p 92.75p 14336
05/03/2013 95.00p 95.28p 92.50p 93.25p 29836
04/03/2013 94.50p 95.28p 94.00p 95.00p 7264
01/03/2013 95.00p 95.00p 94.00p 95.00p 1881
28/02/2013 95.50p 95.50p 94.00p 95.00p 10130
27/02/2013 95.50p 95.50p 94.00p 95.50p 129
26/02/2013 95.50p 95.50p 94.00p 95.50p 619
25/02/2013 95.50p 95.92p 94.38p 95.50p 10857
22/02/2013 95.50p 96.35p 93.50p 93.50p 6237
21/02/2013 95.50p 96.35p 94.00p 95.50p 57946
20/02/2013 95.50p 96.35p 94.38p 95.50p 2776
19/02/2013 97.00p 97.00p 94.30p 95.50p 25928
18/02/2013 97.50p 97.50p 95.00p 97.00p 751
15/02/2013 97.50p 97.50p 96.10p 97.50p 1051
14/02/2013 97.50p 99.50p 95.00p 97.50p 7974
13/02/2013 97.50p 99.50p 95.00p 97.50p 8714
12/02/2013 96.00p 99.40p 95.00p 97.50p 79547
11/02/2013 96.00p 96.30p 95.00p 96.00p 51383
08/02/2013 96.00p 96.00p 95.00p 96.00p 3272
07/02/2013 96.00p 96.30p 95.00p 96.00p 5498
06/02/2013 96.00p 96.30p 95.00p 96.00p 2631
05/02/2013 96.00p 96.30p 95.00p 96.00p 6896
04/02/2013 96.00p 96.50p 95.00p 96.00p 5447
01/02/2013 97.00p 97.60p 95.00p 96.50p 23425
31/01/2013 97.00p 98.40p 95.00p 97.00p 3840
30/01/2013 96.50p 98.40p 95.00p 97.00p 5911
29/01/2013 96.50p 98.00p 94.00p 96.50p 9737
28/01/2013 97.00p 99.00p 94.00p 96.50p 18954
25/01/2013 96.00p 97.00p 95.00p 97.00p 8721
24/01/2013 98.50p 99.50p 94.00p 96.00p 65980
23/01/2013 95.00p 100.00p 94.49p 98.50p 69002
22/01/2013 94.00p 95.00p 92.20p 94.00p 547
21/01/2013 94.00p 94.85p 92.20p 94.00p 6604
18/01/2013 94.00p 94.85p 92.00p 94.00p 24562
17/01/2013 94.00p 94.85p 92.13p 94.00p 5767
16/01/2013 94.00p 95.00p 92.13p 94.00p 103660
15/01/2013 94.00p 94.00p 92.13p 94.00p 215825
14/01/2013 94.00p 95.56p 92.13p 94.00p 43426
11/01/2013 90.50p 95.00p 88.60p 94.00p 108435
10/01/2013 92.00p 92.00p 90.00p 90.50p 18286
09/01/2013 93.00p 93.39p 89.69p 92.00p 42101
08/01/2013 93.00p 93.62p 91.00p 93.00p 17806
07/01/2013 95.50p 96.10p 91.55p 93.00p 34202
04/01/2013 98.00p 98.00p 92.00p 95.50p 42016
03/01/2013 99.00p 99.48p 96.00p 98.00p 29715
02/01/2013 99.00p 99.48p 98.00p 99.00p 6533
31/12/2012 99.00p 99.50p 98.00p 99.00p 6880
28/12/2012 100.50p 100.50p 98.00p 99.50p 30968
27/12/2012 101.00p 101.00p 99.00p 100.50p 5262
24/12/2012 101.00p 101.00p 99.20p 101.00p 0
21/12/2012 101.00p 101.96p 99.00p 101.00p 0
20/12/2012 101.00p 101.96p 99.00p 101.00p 7745
19/12/2012 101.00p 102.40p 101.00p 101.00p 1900
18/12/2012 101.00p 103.00p 101.00p 101.00p 99000
17/12/2012 101.00p 101.60p 99.00p 101.00p 5000
14/12/2012 101.50p 101.90p 99.00p 101.00p 7261
13/12/2012 101.50p 101.90p 100.00p 101.50p 12541
12/12/2012 101.50p 101.92p 100.36p 101.50p 3500
11/12/2012 101.50p 102.00p 100.00p 101.50p 14100
10/12/2012 101.50p 101.95p 101.50p 101.50p 750
07/12/2012 101.50p 101.50p 100.00p 101.50p 7774
06/12/2012 101.50p 102.25p 100.16p 101.50p 24911
05/12/2012 101.50p 102.25p 101.50p 101.50p 2000
04/12/2012 101.50p 102.50p 101.00p 101.50p 18070
03/12/2012 101.50p 103.00p 100.15p 101.50p 9176
30/11/2012 101.00p 103.00p 100.00p 101.50p 8119
29/11/2012 101.00p 102.00p 101.00p 101.00p 27789
28/11/2012 101.00p 101.00p 101.00p 101.00p 31
27/11/2012 101.00p 101.00p 100.00p 101.00p 25000

*Close Price adjusted for both dividends and splits