Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/01/2017 305.00p 305.00p 290.25p 295.00p 35287
18/01/2017 309.00p 309.00p 303.09p 305.00p 15092
17/01/2017 295.75p 311.69p 295.75p 309.00p 49370
16/01/2017 303.00p 303.00p 294.25p 295.00p 67245
13/01/2017 304.00p 304.00p 300.00p 301.87p 33055
12/01/2017 299.75p 303.00p 294.99p 301.00p 45731
11/01/2017 297.75p 297.90p 291.56p 294.75p 39716
10/01/2017 295.75p 295.75p 286.00p 288.63p 31131
09/01/2017 295.00p 295.00p 289.75p 289.75p 57210
06/01/2017 288.00p 300.62p 282.00p 290.75p 87238
05/01/2017 280.00p 283.00p 276.00p 276.50p 44415
04/01/2017 281.50p 284.00p 277.00p 280.00p 22505
03/01/2017 280.75p 282.75p 277.50p 282.75p 56049
30/12/2016 276.25p 282.00p 276.25p 278.75p 26354
29/12/2016 281.00p 281.00p 276.00p 276.00p 9485
28/12/2016 280.00p 282.00p 277.00p 279.87p 48517
23/12/2016 282.50p 282.88p 276.27p 277.50p 26779
22/12/2016 275.00p 276.00p 273.60p 275.00p 22953
21/12/2016 279.00p 279.65p 273.00p 273.00p 54363
20/12/2016 284.00p 284.00p 277.44p 280.12p 37049
19/12/2016 280.00p 284.75p 276.00p 279.75p 47908
16/12/2016 283.75p 289.00p 274.25p 274.25p 58532
15/12/2016 290.00p 293.23p 282.89p 286.25p 68353
14/12/2016 290.00p 294.85p 280.00p 290.88p 67472
13/12/2016 301.25p 303.81p 293.50p 293.50p 63377
12/12/2016 310.00p 310.00p 299.78p 304.00p 32488
09/12/2016 310.00p 319.75p 304.75p 308.00p 21266
08/12/2016 323.50p 323.50p 315.81p 323.50p 7409
07/12/2016 312.50p 320.00p 308.00p 318.50p 33191
06/12/2016 315.00p 315.00p 312.00p 312.00p 4895
05/12/2016 306.25p 308.81p 306.25p 308.00p 13580
02/12/2016 315.00p 315.00p 304.08p 306.38p 16514
01/12/2016 313.00p 315.00p 310.94p 314.00p 25847
30/11/2016 314.00p 314.00p 312.00p 312.00p 3647
29/11/2016 310.00p 313.00p 307.38p 310.00p 15472
28/11/2016 310.00p 310.00p 301.81p 305.00p 31635
25/11/2016 318.00p 318.07p 310.90p 312.00p 1651
24/11/2016 312.50p 314.50p 309.50p 314.50p 16552
23/11/2016 315.00p 316.50p 306.00p 306.00p 12204
22/11/2016 314.25p 319.00p 313.00p 318.25p 63153
21/11/2016 306.00p 317.50p 306.00p 312.00p 14832
18/11/2016 324.50p 324.50p 307.00p 312.00p 79316
17/11/2016 330.00p 331.15p 323.50p 326.50p 48914
16/11/2016 331.25p 336.75p 327.50p 336.75p 17723
15/11/2016 331.00p 333.81p 325.14p 329.00p 29803
14/11/2016 326.25p 329.30p 326.06p 326.75p 4781
11/11/2016 325.00p 329.11p 320.25p 324.25p 4096
10/11/2016 324.00p 332.25p 316.15p 330.00p 34331
09/11/2016 310.00p 318.07p 310.00p 313.25p 18863
08/11/2016 319.25p 319.27p 315.00p 315.12p 34646
07/11/2016 319.75p 321.45p 315.25p 319.75p 18104
04/11/2016 319.75p 322.75p 316.88p 317.00p 26969
03/11/2016 318.00p 321.00p 315.00p 315.00p 37529
02/11/2016 319.50p 322.00p 315.00p 316.37p 13218
01/11/2016 315.00p 322.75p 315.00p 317.00p 2927
31/10/2016 315.00p 322.00p 313.00p 315.00p 6914
28/10/2016 322.00p 326.50p 316.79p 321.00p 30278
27/10/2016 325.00p 326.10p 315.49p 323.00p 121179
26/10/2016 321.25p 327.03p 313.00p 313.50p 48950
25/10/2016 330.00p 330.00p 322.00p 323.13p 83289
24/10/2016 336.75p 339.48p 322.25p 322.25p 27673
21/10/2016 334.75p 340.00p 332.00p 336.75p 23433
20/10/2016 324.00p 334.47p 322.95p 330.00p 36666
19/10/2016 322.75p 326.00p 317.88p 324.00p 48297
18/10/2016 315.75p 323.51p 310.50p 314.00p 46380
17/10/2016 320.00p 321.00p 310.50p 312.00p 38907
14/10/2016 317.25p 320.00p 311.23p 317.00p 16146
13/10/2016 316.50p 321.00p 311.00p 311.00p 20599
12/10/2016 320.00p 324.00p 316.99p 318.00p 45897
11/10/2016 322.75p 322.75p 316.00p 319.00p 25297
10/10/2016 325.50p 331.50p 316.03p 322.13p 53057
07/10/2016 330.00p 333.30p 326.00p 331.50p 49228
06/10/2016 330.25p 342.00p 325.25p 325.25p 23955
05/10/2016 353.75p 353.75p 331.00p 331.00p 24173
04/10/2016 345.00p 354.00p 343.05p 344.50p 47123
03/10/2016 352.00p 352.00p 340.00p 345.00p 10934
30/09/2016 340.25p 347.00p 340.25p 344.75p 13876
29/09/2016 339.25p 350.00p 339.25p 344.88p 16946
28/09/2016 335.00p 339.39p 333.02p 336.25p 14409
27/09/2016 336.00p 344.37p 335.00p 338.00p 42788
26/09/2016 350.00p 350.25p 336.83p 345.00p 57641
23/09/2016 350.00p 354.00p 350.00p 352.38p 82916
22/09/2016 350.00p 357.00p 339.39p 351.75p 14698
21/09/2016 350.75p 358.00p 346.00p 347.50p 28749
20/09/2016 361.00p 363.25p 348.28p 359.75p 14045
19/09/2016 358.00p 366.25p 346.00p 360.50p 36565
16/09/2016 358.75p 362.75p 356.83p 362.75p 313150
15/09/2016 355.00p 358.63p 349.55p 356.00p 39267
14/09/2016 365.00p 373.62p 355.00p 355.25p 30876
13/09/2016 378.00p 378.00p 357.00p 357.00p 7612
12/09/2016 379.75p 379.75p 366.00p 375.75p 5742
09/09/2016 375.00p 375.25p 365.75p 365.75p 27050
08/09/2016 369.00p 374.97p 363.02p 374.00p 17729
07/09/2016 360.00p 370.00p 360.00p 368.50p 31278
06/09/2016 369.75p 370.00p 362.90p 367.50p 23998
05/09/2016 360.00p 368.54p 356.50p 360.00p 20508
02/09/2016 370.00p 374.00p 365.00p 365.00p 26318
01/09/2016 365.25p 375.00p 365.00p 365.00p 43030
31/08/2016 370.00p 375.00p 365.50p 371.62p 48385
30/08/2016 395.75p 399.75p 348.18p 370.00p 175214
26/08/2016 416.00p 416.63p 406.00p 406.00p 10797
25/08/2016 416.00p 416.00p 413.25p 416.00p 6885
24/08/2016 415.00p 418.00p 413.00p 415.00p 6508
23/08/2016 420.00p 421.19p 410.25p 410.50p 10390
22/08/2016 416.00p 418.87p 410.50p 412.00p 19968
19/08/2016 419.25p 419.25p 412.50p 415.25p 20245
18/08/2016 418.00p 418.96p 408.94p 417.50p 54045
17/08/2016 420.00p 421.25p 411.50p 417.00p 44824
16/08/2016 417.00p 419.52p 414.06p 415.00p 118725
15/08/2016 415.00p 420.00p 415.00p 417.62p 65545
12/08/2016 414.75p 414.75p 411.12p 411.12p 3760
11/08/2016 419.00p 419.00p 406.44p 410.00p 13930
10/08/2016 413.50p 415.12p 407.63p 407.63p 18964
09/08/2016 415.00p 416.70p 413.75p 414.75p 10560
08/08/2016 419.00p 419.00p 413.25p 415.00p 22191
05/08/2016 415.00p 416.10p 408.00p 415.00p 19641
04/08/2016 414.75p 415.00p 407.63p 407.63p 3619
03/08/2016 414.00p 414.00p 408.00p 414.00p 8331
02/08/2016 405.00p 415.12p 405.00p 405.00p 20802
01/08/2016 415.00p 415.00p 401.00p 401.00p 54147
29/07/2016 405.00p 412.00p 403.50p 410.00p 23307
28/07/2016 407.50p 407.50p 405.00p 405.00p 8044
27/07/2016 407.25p 407.50p 403.88p 403.88p 5722
26/07/2016 410.00p 410.00p 396.50p 404.37p 16850
25/07/2016 405.00p 410.00p 401.25p 410.00p 8209
22/07/2016 401.50p 405.00p 401.50p 402.50p 6248
21/07/2016 405.00p 410.00p 402.25p 405.00p 28095
20/07/2016 395.00p 407.50p 395.00p 407.50p 18345
19/07/2016 400.00p 400.00p 394.50p 400.00p 20411
18/07/2016 402.00p 403.00p 400.00p 402.00p 36328
15/07/2016 413.00p 413.00p 402.40p 404.00p 4305
14/07/2016 402.00p 412.50p 402.00p 412.50p 11455
13/07/2016 402.50p 410.00p 400.75p 406.62p 60052
12/07/2016 394.25p 413.25p 394.25p 405.00p 17140
11/07/2016 395.00p 405.00p 395.00p 395.00p 3082
08/07/2016 400.00p 404.45p 391.00p 391.00p 16108
07/07/2016 394.75p 401.65p 392.70p 394.75p 6195
06/07/2016 391.00p 412.38p 391.00p 399.25p 14775
05/07/2016 413.00p 415.00p 402.50p 402.50p 9487
04/07/2016 400.00p 412.00p 395.00p 410.00p 34213
01/07/2016 410.00p 429.00p 402.00p 429.00p 30363
30/06/2016 410.00p 428.00p 402.00p 410.00p 15915
29/06/2016 430.00p 438.60p 420.00p 420.00p 19788
28/06/2016 435.00p 439.00p 425.00p 430.00p 250473
27/06/2016 442.50p 443.31p 415.19p 435.00p 19943
24/06/2016 425.00p 442.70p 410.00p 442.50p 63203
23/06/2016 439.75p 440.00p 431.00p 440.00p 17458
22/06/2016 445.00p 445.00p 431.00p 431.00p 19652
21/06/2016 440.00p 443.00p 438.50p 443.00p 8518
20/06/2016 438.00p 441.30p 426.00p 436.00p 10750
17/06/2016 435.00p 440.00p 430.00p 430.00p 7323
16/06/2016 435.00p 444.00p 426.25p 426.25p 26956
15/06/2016 440.00p 440.00p 427.14p 431.00p 14464
14/06/2016 445.00p 450.00p 430.00p 430.00p 11646
13/06/2016 440.25p 446.00p 435.00p 435.00p 54043
10/06/2016 435.25p 449.00p 435.25p 446.25p 9276
09/06/2016 449.00p 449.75p 429.00p 445.00p 41123
08/06/2016 442.00p 450.00p 442.00p 449.00p 5381
07/06/2016 445.00p 450.00p 440.00p 440.00p 16874
06/06/2016 445.00p 450.00p 444.50p 450.00p 5070
03/06/2016 441.00p 446.35p 441.00p 441.00p 7065
02/06/2016 440.00p 447.72p 440.00p 445.00p 11731
01/06/2016 449.75p 451.50p 442.61p 447.25p 4637
31/05/2016 455.00p 459.75p 440.00p 452.00p 25558
27/05/2016 442.00p 450.00p 441.70p 446.62p 7461
26/05/2016 441.00p 442.12p 439.00p 440.50p 10883
25/05/2016 446.25p 449.00p 437.69p 439.00p 27509
24/05/2016 443.25p 453.75p 443.25p 445.00p 27524
23/05/2016 445.25p 453.75p 440.00p 440.00p 7138
20/05/2016 450.25p 453.75p 450.00p 450.00p 15530
19/05/2016 445.50p 454.24p 445.50p 445.50p 7916
18/05/2016 446.50p 455.85p 446.50p 446.50p 3341
17/05/2016 450.00p 459.50p 450.00p 450.00p 3153
16/05/2016 460.00p 460.00p 445.75p 460.00p 12562
13/05/2016 445.00p 453.00p 445.00p 453.00p 2933
12/05/2016 446.00p 458.50p 446.00p 446.00p 1301
11/05/2016 460.00p 460.00p 448.00p 460.00p 6634
10/05/2016 445.50p 459.00p 445.50p 445.75p 40307
09/05/2016 450.00p 452.30p 450.00p 450.00p 6485
06/05/2016 455.00p 464.00p 450.00p 450.00p 5188
05/05/2016 469.00p 469.00p 451.00p 451.00p 12281
04/05/2016 453.25p 464.25p 452.25p 452.25p 1618
03/05/2016 469.00p 469.00p 455.00p 469.00p 2598
29/04/2016 450.00p 463.00p 450.00p 450.00p 6428
28/04/2016 450.00p 463.00p 450.00p 450.00p 6519
27/04/2016 453.00p 465.00p 450.00p 465.00p 4402
26/04/2016 457.00p 457.00p 447.00p 453.00p 8966
25/04/2016 470.00p 470.00p 450.00p 450.00p 8742
22/04/2016 453.00p 458.37p 450.00p 450.00p 11136
21/04/2016 450.00p 450.50p 447.00p 450.50p 11568
20/04/2016 455.00p 455.00p 446.00p 455.00p 3987
19/04/2016 455.00p 455.00p 443.25p 446.00p 14504
18/04/2016 460.00p 460.00p 445.00p 449.00p 17946
15/04/2016 450.00p 453.00p 442.00p 446.00p 69843
14/04/2016 435.00p 450.00p 435.00p 450.00p 14486
13/04/2016 447.25p 449.00p 440.00p 447.25p 2012
12/04/2016 450.00p 454.00p 440.00p 450.00p 22234
11/04/2016 444.75p 453.00p 438.00p 453.00p 18850
08/04/2016 444.75p 444.75p 436.00p 436.50p 12434
07/04/2016 440.00p 446.00p 430.25p 446.00p 18468

*Close Price adjusted for both dividends and splits