Braemar (BMS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braemar

Date Open High Low Close* Volume
02/11/2017 303.25p 308.00p 301.20p 303.75p 35890
01/11/2017 302.75p 305.00p 300.50p 303.63p 6130
31/10/2017 305.00p 309.00p 303.66p 308.25p 9536
30/10/2017 307.00p 308.00p 301.00p 301.00p 7870
27/10/2017 306.00p 307.00p 302.50p 307.00p 14066
26/10/2017 300.00p 307.75p 297.50p 305.00p 25003
25/10/2017 295.00p 299.00p 292.00p 292.25p 24121
24/10/2017 290.00p 295.00p 290.00p 295.00p 26077
23/10/2017 300.00p 303.00p 280.62p 295.00p 183795
20/10/2017 300.00p 305.80p 299.00p 302.62p 71522
19/10/2017 305.00p 310.14p 300.25p 308.50p 16462
18/10/2017 320.00p 320.00p 300.00p 300.00p 41901
17/10/2017 306.75p 315.75p 306.75p 315.00p 3320
16/10/2017 307.50p 311.39p 302.25p 308.75p 12753
13/10/2017 306.00p 307.50p 304.50p 307.50p 8568
12/10/2017 302.00p 305.00p 302.00p 305.00p 194
11/10/2017 303.00p 304.00p 303.00p 303.50p 1186
10/10/2017 310.00p 310.00p 297.75p 305.00p 25996
09/10/2017 310.00p 320.00p 307.25p 316.00p 11521
06/10/2017 305.75p 306.75p 302.25p 302.25p 3064
05/10/2017 319.00p 319.00p 305.00p 305.00p 596
04/10/2017 315.00p 319.50p 305.00p 305.00p 14984
03/10/2017 319.75p 322.00p 319.75p 322.00p 11543
02/10/2017 306.50p 319.75p 303.25p 315.00p 1941
29/09/2017 315.00p 320.00p 314.25p 315.00p 5074
28/09/2017 321.75p 321.75p 314.00p 319.75p 2350
27/09/2017 307.50p 322.00p 307.50p 322.00p 6000
26/09/2017 310.25p 318.00p 309.25p 315.00p 8502
25/09/2017 307.00p 310.00p 307.00p 310.00p 4735
22/09/2017 299.00p 309.75p 299.00p 309.75p 13034
21/09/2017 299.50p 299.50p 298.00p 299.25p 1071
20/09/2017 304.00p 304.00p 299.50p 300.00p 5944
19/09/2017 299.00p 305.00p 299.00p 304.75p 15561
18/09/2017 300.00p 305.00p 297.25p 305.00p 2579
15/09/2017 302.25p 305.00p 297.00p 300.00p 14764
14/09/2017 298.00p 305.00p 297.00p 302.50p 18626
13/09/2017 301.00p 308.00p 299.00p 300.00p 23379
12/09/2017 295.00p 301.00p 295.00p 300.00p 31138
11/09/2017 298.00p 300.00p 295.00p 300.00p 10989
08/09/2017 300.00p 302.00p 298.00p 302.00p 31997
07/09/2017 302.00p 302.00p 300.00p 300.50p 22707
06/09/2017 301.75p 301.75p 301.75p 301.75p 8
05/09/2017 304.00p 304.50p 299.00p 302.00p 35161
04/09/2017 308.75p 308.75p 300.00p 304.50p 165
01/09/2017 307.75p 308.00p 303.75p 308.00p 4960
31/08/2017 307.00p 311.75p 300.25p 300.25p 17628
30/08/2017 309.75p 310.00p 305.00p 307.50p 13202
29/08/2017 300.25p 309.75p 300.00p 305.00p 7938
25/08/2017 305.00p 310.00p 300.00p 303.25p 12152
24/08/2017 307.00p 307.00p 300.25p 302.50p 10279
23/08/2017 301.25p 305.00p 300.00p 305.00p 4459
22/08/2017 299.00p 302.25p 295.00p 302.00p 30623
21/08/2017 300.00p 305.00p 298.00p 300.00p 6507
18/08/2017 300.75p 305.00p 300.50p 303.00p 2051
17/08/2017 302.00p 308.00p 300.00p 308.00p 30358
16/08/2017 300.00p 309.00p 300.00p 306.75p 60299
15/08/2017 290.00p 298.00p 290.00p 297.00p 7255
14/08/2017 287.00p 287.50p 284.00p 287.00p 23785
11/08/2017 288.00p 290.00p 284.00p 284.00p 7556
10/08/2017 288.00p 291.50p 290.88p 290.88p 14623
09/08/2017 288.00p 291.75p 288.00p 291.50p 11271
08/08/2017 289.00p 295.00p 289.00p 294.00p 3343
07/08/2017 280.00p 295.00p 280.00p 293.00p 30468
04/08/2017 287.00p 287.75p 287.00p 287.12p 1211
03/08/2017 294.75p 297.25p 294.75p 297.25p 2681
02/08/2017 292.75p 295.00p 286.25p 287.63p 2076
01/08/2017 280.50p 295.00p 280.50p 292.00p 9344
31/07/2017 285.00p 295.00p 285.00p 295.00p 9532
28/07/2017 290.00p 290.00p 282.75p 284.00p 3419
27/07/2017 290.00p 290.00p 285.50p 287.75p 1202
26/07/2017 287.25p 290.00p 283.00p 290.00p 5143
25/07/2017 276.00p 290.00p 276.00p 277.25p 10333
24/07/2017 275.00p 279.75p 275.00p 276.00p 5453
21/07/2017 280.50p 285.00p 275.00p 276.50p 4919
20/07/2017 281.50p 282.00p 276.25p 276.87p 2196
19/07/2017 285.00p 285.00p 275.25p 275.25p 23
18/07/2017 285.00p 285.00p 275.00p 277.00p 583
17/07/2017 278.00p 280.00p 274.75p 279.00p 29374
14/07/2017 283.75p 283.75p 276.00p 276.00p 35376
13/07/2017 280.00p 287.50p 276.00p 280.00p 25623
12/07/2017 280.50p 282.00p 279.75p 279.75p 3422
11/07/2017 285.00p 285.00p 276.00p 276.00p 7574
10/07/2017 278.50p 285.00p 277.00p 285.00p 10170
07/07/2017 280.75p 288.25p 280.75p 281.75p 11755
06/07/2017 289.00p 289.00p 278.25p 280.50p 8778
05/07/2017 283.00p 283.75p 280.00p 283.25p 9979
04/07/2017 282.00p 289.00p 276.00p 276.00p 3074
03/07/2017 280.00p 283.25p 275.00p 280.00p 26382
30/06/2017 280.25p 283.00p 279.00p 280.00p 13756
29/06/2017 281.25p 281.25p 278.25p 278.25p 923
28/06/2017 282.00p 293.50p 282.00p 282.00p 41044
27/06/2017 280.50p 280.50p 278.25p 280.50p 4229
26/06/2017 282.50p 284.75p 275.00p 275.00p 6785
23/06/2017 287.50p 288.25p 281.00p 286.50p 20048
22/06/2017 276.25p 288.50p 264.00p 285.00p 52821
21/06/2017 274.00p 277.00p 273.75p 276.00p 8497
20/06/2017 272.25p 278.00p 272.25p 273.25p 10757
19/06/2017 273.00p 277.00p 268.00p 269.00p 35505
16/06/2017 263.50p 275.00p 262.25p 269.25p 1026550
15/06/2017 263.25p 270.88p 260.50p 262.00p 490995
14/06/2017 264.75p 268.70p 261.00p 261.00p 87341
13/06/2017 262.00p 273.00p 257.75p 260.00p 48872
12/06/2017 260.00p 272.75p 258.00p 258.00p 74190
09/06/2017 265.00p 270.00p 258.00p 258.00p 43307
08/06/2017 270.00p 275.68p 265.00p 265.00p 43363
07/06/2017 271.50p 276.21p 266.13p 270.00p 66968
06/06/2017 270.00p 275.50p 268.25p 272.00p 63972
05/06/2017 280.00p 283.25p 267.00p 267.00p 55765
02/06/2017 293.00p 294.48p 272.25p 281.00p 196157
01/06/2017 302.00p 302.00p 293.00p 293.00p 24057
31/05/2017 308.00p 308.52p 297.00p 301.75p 70268
30/05/2017 307.00p 310.83p 307.00p 308.00p 18142
26/05/2017 310.75p 311.00p 308.00p 311.00p 32387
25/05/2017 310.00p 312.00p 308.09p 311.00p 58796
24/05/2017 309.75p 311.75p 306.50p 311.75p 35649
23/05/2017 308.00p 308.25p 306.00p 308.25p 114394
22/05/2017 301.25p 308.00p 300.00p 307.00p 67950
19/05/2017 302.50p 304.75p 301.62p 303.50p 21671
18/05/2017 303.50p 304.54p 301.00p 303.75p 30517
17/05/2017 306.75p 307.50p 300.00p 305.75p 34342
16/05/2017 306.50p 307.75p 300.00p 307.75p 32144
15/05/2017 309.00p 309.00p 306.00p 307.00p 38975
12/05/2017 300.00p 307.25p 298.80p 304.00p 55726
11/05/2017 306.75p 315.88p 300.25p 301.50p 119428
10/05/2017 320.00p 320.00p 296.60p 308.75p 144833
09/05/2017 319.00p 320.00p 314.94p 320.00p 57006
08/05/2017 318.00p 318.48p 311.03p 316.50p 69581
05/05/2017 314.25p 317.00p 305.00p 313.25p 141260
04/05/2017 322.50p 323.00p 314.87p 319.00p 128938
03/05/2017 323.25p 326.00p 317.76p 324.75p 88675
02/05/2017 318.00p 329.75p 318.00p 324.25p 111551
28/04/2017 302.00p 319.75p 301.87p 317.00p 135774
27/04/2017 300.50p 303.20p 296.00p 300.50p 42957
26/04/2017 292.00p 306.00p 291.94p 304.00p 103394
25/04/2017 291.75p 294.34p 289.00p 290.75p 86097
24/04/2017 292.25p 292.75p 286.00p 290.75p 35251
21/04/2017 293.75p 298.94p 290.96p 291.00p 58534
20/04/2017 295.00p 295.00p 287.83p 291.50p 165360
19/04/2017 284.00p 288.00p 281.00p 282.00p 71468
18/04/2017 273.00p 283.75p 273.00p 282.00p 118897
13/04/2017 274.75p 278.00p 268.00p 270.00p 179691
12/04/2017 261.50p 275.00p 261.50p 265.00p 114373
11/04/2017 263.75p 268.25p 261.79p 264.37p 48592
10/04/2017 260.50p 267.50p 259.25p 263.75p 58432
07/04/2017 264.75p 269.00p 259.15p 265.12p 96765
06/04/2017 260.00p 260.41p 256.00p 258.12p 27936
05/04/2017 256.75p 259.00p 249.13p 257.38p 74034
04/04/2017 260.00p 261.19p 252.87p 255.63p 78321
03/04/2017 255.75p 258.53p 254.55p 258.50p 67275
31/03/2017 255.00p 259.00p 252.25p 259.00p 32639
30/03/2017 252.00p 255.50p 250.25p 255.00p 65085
29/03/2017 254.00p 256.54p 253.00p 254.12p 21027
28/03/2017 257.25p 260.35p 256.00p 257.75p 25031
27/03/2017 260.25p 261.50p 259.30p 259.38p 28129
24/03/2017 260.00p 260.78p 254.31p 260.00p 40580
23/03/2017 258.00p 260.56p 253.25p 257.12p 33330
22/03/2017 257.00p 262.36p 252.00p 258.00p 63185
21/03/2017 259.75p 264.00p 256.72p 260.63p 27264
20/03/2017 260.00p 263.00p 255.25p 259.75p 44480
17/03/2017 255.00p 261.00p 252.00p 261.00p 36655
16/03/2017 251.25p 259.00p 251.25p 257.00p 18377
15/03/2017 250.00p 255.00p 248.00p 253.25p 38648
14/03/2017 258.00p 259.63p 251.00p 253.63p 92477
13/03/2017 258.00p 261.00p 256.00p 259.12p 116525
10/03/2017 258.00p 260.64p 253.00p 256.50p 36250
09/03/2017 260.00p 262.37p 255.00p 259.75p 15304
08/03/2017 263.50p 265.00p 260.00p 263.00p 27142
07/03/2017 264.75p 266.00p 262.00p 265.00p 57304
06/03/2017 263.00p 265.00p 261.20p 262.37p 36290
03/03/2017 258.00p 263.50p 257.00p 261.50p 48448
02/03/2017 257.00p 264.75p 255.00p 262.50p 44979
01/03/2017 256.25p 262.20p 250.75p 261.75p 46492
28/02/2017 260.00p 261.13p 256.00p 257.00p 22061
27/02/2017 258.25p 264.00p 257.44p 262.12p 21407
24/02/2017 260.00p 264.75p 258.20p 258.50p 48427
23/02/2017 263.25p 269.84p 257.00p 260.25p 69826
22/02/2017 261.00p 269.25p 261.00p 265.25p 66457
21/02/2017 270.50p 270.50p 265.64p 267.00p 325712
20/02/2017 270.00p 271.00p 267.28p 268.25p 49327
17/02/2017 270.50p 271.35p 262.00p 267.37p 34790
16/02/2017 269.00p 270.75p 268.15p 269.00p 78568
15/02/2017 271.50p 271.66p 269.00p 270.25p 54483
14/02/2017 271.00p 272.00p 269.00p 270.00p 45568
13/02/2017 270.00p 273.00p 267.56p 270.00p 97520
10/02/2017 266.00p 270.00p 261.81p 270.00p 90482
09/02/2017 269.00p 269.00p 262.50p 266.37p 43514
08/02/2017 266.00p 269.75p 260.00p 262.00p 73867
07/02/2017 262.25p 273.11p 262.25p 265.00p 101828
06/02/2017 258.00p 266.25p 258.00p 263.50p 60733
03/02/2017 265.75p 267.00p 259.93p 262.50p 82170
02/02/2017 265.00p 266.40p 260.00p 265.50p 74653
01/02/2017 254.00p 266.00p 252.00p 259.12p 198107
31/01/2017 249.00p 250.84p 242.00p 248.50p 67588
30/01/2017 250.00p 251.50p 240.00p 242.00p 50465
27/01/2017 245.00p 254.00p 241.81p 250.00p 365678
26/01/2017 240.00p 244.00p 236.25p 244.00p 53957
25/01/2017 241.50p 242.00p 234.00p 234.75p 119504
24/01/2017 247.00p 252.00p 238.76p 242.00p 157730
23/01/2017 280.00p 280.00p 218.00p 245.00p 428190
20/01/2017 293.00p 297.72p 291.21p 293.25p 28199

*Close Price adjusted for both dividends and splits