Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/04/2016 439.00p 448.00p 438.60p 448.00p 1867
05/04/2016 445.00p 448.00p 435.25p 447.00p 48630
04/04/2016 441.50p 441.50p 434.95p 441.50p 922
01/04/2016 436.00p 447.75p 433.00p 445.00p 14054
31/03/2016 433.00p 446.00p 428.75p 446.00p 170202
30/03/2016 448.00p 448.00p 432.00p 436.50p 25407
29/03/2016 435.00p 440.00p 430.00p 435.00p 19148
24/03/2016 430.00p 430.88p 426.00p 430.00p 3831
23/03/2016 435.00p 435.00p 421.00p 435.00p 9045
22/03/2016 421.00p 429.75p 418.00p 420.00p 12627
21/03/2016 440.00p 440.00p 418.00p 430.00p 12092
18/03/2016 429.00p 435.00p 418.72p 435.00p 38456
17/03/2016 425.00p 438.87p 420.00p 420.00p 12537
16/03/2016 416.50p 435.38p 416.50p 435.38p 13701
15/03/2016 416.50p 429.00p 416.50p 429.00p 3557
14/03/2016 416.00p 424.00p 416.00p 416.50p 6206
11/03/2016 429.00p 429.00p 417.85p 429.00p 5599
10/03/2016 417.00p 425.00p 417.00p 417.00p 6653
09/03/2016 421.00p 429.00p 416.50p 417.25p 14996
08/03/2016 421.25p 429.00p 420.00p 420.00p 16301
07/03/2016 426.25p 435.00p 419.82p 435.00p 9126
04/03/2016 420.00p 432.00p 416.00p 417.00p 18276
03/03/2016 435.00p 436.82p 420.00p 420.00p 7842
02/03/2016 434.00p 435.00p 425.49p 434.00p 14249
01/03/2016 427.00p 427.00p 423.00p 423.00p 6794
29/02/2016 429.00p 429.00p 420.00p 420.00p 7486
26/02/2016 420.50p 431.25p 420.50p 422.00p 13469
25/02/2016 433.00p 439.00p 421.00p 421.00p 44684
24/02/2016 430.00p 430.00p 421.00p 421.00p 2834
23/02/2016 431.25p 431.25p 422.50p 422.50p 10198
22/02/2016 435.00p 435.00p 421.19p 432.00p 8807
19/02/2016 429.00p 430.00p 420.00p 430.00p 42086
18/02/2016 430.00p 430.00p 421.00p 429.00p 13326
17/02/2016 428.00p 430.00p 423.00p 430.00p 36610
16/02/2016 435.00p 435.00p 420.50p 420.50p 8141
15/02/2016 425.00p 434.32p 423.00p 425.00p 29127
12/02/2016 434.00p 441.00p 423.00p 423.00p 26762
11/02/2016 449.00p 449.00p 435.50p 439.75p 28192
10/02/2016 449.00p 449.00p 440.00p 448.00p 9426
09/02/2016 440.00p 454.00p 438.00p 440.00p 22161
08/02/2016 450.00p 456.00p 441.00p 441.00p 16659
05/02/2016 455.00p 459.00p 450.25p 455.00p 7695
04/02/2016 452.00p 460.00p 450.00p 456.00p 35870
03/02/2016 451.50p 463.88p 451.25p 451.25p 5695
02/02/2016 460.00p 466.75p 455.00p 458.37p 15129
01/02/2016 460.00p 464.12p 455.00p 455.00p 14071
29/01/2016 460.00p 465.00p 456.20p 465.00p 10239
28/01/2016 460.00p 465.00p 456.00p 460.00p 32514
27/01/2016 463.00p 469.00p 457.00p 463.25p 58002
26/01/2016 455.00p 465.00p 450.50p 457.25p 55385
25/01/2016 450.00p 459.00p 446.25p 455.00p 96129
22/01/2016 440.00p 445.00p 430.00p 430.75p 18752
21/01/2016 425.00p 439.00p 417.50p 432.00p 14218
20/01/2016 426.00p 442.50p 410.00p 411.00p 40875
19/01/2016 450.00p 450.00p 426.00p 437.50p 16828
18/01/2016 439.00p 439.00p 430.00p 432.50p 5455
15/01/2016 435.00p 440.12p 435.00p 440.12p 2789
14/01/2016 450.00p 450.00p 424.95p 435.00p 3421
13/01/2016 450.00p 455.00p 440.00p 440.00p 30744
12/01/2016 450.00p 450.00p 430.50p 440.00p 16105
11/01/2016 454.00p 454.00p 430.00p 451.00p 13550
08/01/2016 454.00p 454.00p 425.00p 425.00p 7237
07/01/2016 435.00p 450.00p 430.00p 450.00p 7471
06/01/2016 460.00p 460.00p 441.00p 455.00p 505
05/01/2016 460.00p 460.00p 432.00p 432.00p 3953
04/01/2016 446.25p 459.00p 444.28p 446.25p 1471
31/12/2015 458.00p 458.00p 431.00p 446.00p 1585
30/12/2015 450.00p 450.00p 430.00p 430.00p 17671
29/12/2015 455.00p 455.00p 440.65p 455.00p 2659
24/12/2015 440.00p 442.62p 440.00p 442.62p 1200
23/12/2015 435.00p 451.00p 435.00p 440.00p 15739
22/12/2015 435.00p 450.00p 435.00p 435.00p 2427
21/12/2015 449.00p 450.00p 435.50p 450.00p 4585
18/12/2015 445.00p 450.00p 444.45p 450.00p 6224
17/12/2015 450.00p 450.00p 435.19p 436.75p 869
16/12/2015 440.00p 447.00p 430.00p 430.00p 4662
15/12/2015 425.00p 440.00p 423.25p 440.00p 18279
14/12/2015 430.00p 430.00p 424.57p 430.00p 2192
11/12/2015 435.00p 435.00p 424.27p 426.13p 2711
10/12/2015 434.75p 434.75p 430.00p 430.00p 303
09/12/2015 435.00p 435.00p 426.11p 435.00p 10842
08/12/2015 425.00p 440.00p 425.00p 430.00p 71696
07/12/2015 434.75p 434.75p 427.10p 428.38p 11749

*Close Price adjusted for both dividends and splits