Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 499.00p 501.03p 493.25p 500.00p 9057
04/09/2014 500.00p 503.33p 493.25p 493.25p 21703
03/09/2014 499.75p 503.75p 494.50p 500.50p 62263
02/09/2014 490.25p 502.83p 490.25p 495.00p 7106
01/09/2014 499.50p 503.86p 490.25p 493.25p 5879
29/08/2014 495.75p 506.50p 490.50p 495.00p 10908
28/08/2014 502.00p 508.48p 495.00p 500.00p 19780
27/08/2014 506.50p 507.00p 500.80p 507.00p 4497
26/08/2014 496.00p 507.00p 495.00p 507.00p 10734
22/08/2014 500.00p 507.00p 500.00p 500.00p 22160
21/08/2014 509.00p 509.00p 498.00p 501.00p 12512
20/08/2014 501.00p 509.00p 495.00p 509.00p 27866
19/08/2014 509.50p 515.21p 500.00p 500.00p 145194
18/08/2014 528.50p 528.50p 508.00p 508.00p 23549
15/08/2014 510.00p 519.00p 508.00p 513.00p 20714
14/08/2014 509.50p 533.50p 492.75p 521.00p 90912
13/08/2014 499.00p 505.00p 493.00p 503.00p 33636
12/08/2014 494.50p 509.00p 483.00p 498.00p 58399
11/08/2014 474.75p 490.75p 466.75p 483.00p 64004
08/08/2014 469.75p 482.00p 462.60p 475.00p 42272
07/08/2014 470.00p 473.00p 462.00p 462.00p 9578
06/08/2014 470.25p 482.00p 465.00p 465.00p 25791
05/08/2014 485.00p 504.49p 475.50p 480.00p 35028
04/08/2014 500.00p 505.00p 490.00p 495.00p 32323
01/08/2014 490.25p 500.00p 470.00p 490.00p 37072
31/07/2014 499.50p 500.00p 491.27p 499.50p 5186
30/07/2014 499.50p 500.00p 491.10p 500.00p 8175
29/07/2014 500.00p 500.00p 492.25p 495.00p 16283
28/07/2014 503.00p 504.50p 495.00p 495.00p 21274
25/07/2014 501.00p 509.00p 495.00p 504.50p 29721
24/07/2014 502.50p 515.00p 500.00p 508.50p 15406
23/07/2014 525.00p 525.00p 500.00p 515.00p 18519
22/07/2014 515.00p 525.00p 509.00p 515.00p 3766
21/07/2014 525.00p 525.00p 505.00p 525.00p 6825
18/07/2014 500.50p 506.44p 500.50p 505.00p 9147
17/07/2014 515.00p 522.00p 505.00p 505.00p 13856
16/07/2014 510.50p 524.50p 499.43p 522.00p 16199
15/07/2014 529.00p 530.00p 523.00p 530.00p 9029
14/07/2014 524.50p 539.50p 515.00p 523.00p 15805
11/07/2014 530.00p 537.33p 515.00p 515.00p 24354
10/07/2014 519.50p 539.50p 519.50p 535.00p 8974
09/07/2014 523.50p 540.00p 510.50p 540.00p 2849
08/07/2014 510.50p 538.82p 510.50p 510.50p 11266
07/07/2014 530.00p 535.00p 522.00p 533.00p 11007
04/07/2014 523.00p 529.89p 519.12p 522.50p 14289
03/07/2014 519.50p 520.00p 512.13p 520.00p 23476
02/07/2014 510.50p 521.00p 510.50p 510.50p 4700
01/07/2014 520.00p 525.00p 511.00p 521.00p 16547
30/06/2014 510.00p 525.00p 505.00p 525.00p 67181
27/06/2014 495.75p 508.00p 492.79p 505.00p 13662
26/06/2014 495.00p 508.00p 491.50p 508.00p 10505
25/06/2014 495.00p 500.00p 490.00p 493.75p 168608
24/06/2014 501.50p 511.00p 491.56p 500.00p 28742
23/06/2014 503.50p 514.50p 503.50p 510.00p 4022
20/06/2014 518.50p 521.00p 507.00p 507.00p 17459
19/06/2014 510.00p 523.50p 510.00p 520.50p 10612
18/06/2014 517.00p 520.00p 513.73p 520.00p 40048
17/06/2014 521.50p 529.00p 513.00p 514.50p 49732
16/06/2014 529.50p 529.50p 514.99p 524.00p 14763
13/06/2014 519.00p 530.41p 518.50p 524.50p 20076
12/06/2014 525.00p 536.00p 520.00p 520.00p 18363
11/06/2014 526.50p 545.00p 521.22p 536.00p 24642
10/06/2014 528.00p 528.50p 521.75p 525.00p 3123
09/06/2014 539.50p 539.50p 518.50p 521.75p 20958
06/06/2014 534.50p 534.50p 520.50p 524.00p 4668
05/06/2014 538.50p 539.00p 520.50p 530.00p 19527
04/06/2014 523.50p 540.00p 517.50p 540.00p 20619
03/06/2014 519.50p 524.50p 517.00p 520.00p 11074
02/06/2014 528.50p 529.00p 520.00p 520.00p 17642
30/05/2014 528.50p 530.00p 522.00p 527.00p 20104
29/05/2014 528.50p 535.00p 514.13p 532.00p 27769
28/05/2014 528.50p 528.50p 520.00p 525.50p 17375
27/05/2014 525.00p 529.50p 523.00p 525.00p 21886
23/05/2014 527.86p 528.48p 523.00p 526.00p 7364
22/05/2014 525.00p 533.00p 520.50p 530.00p 20071
21/05/2014 517.50p 520.50p 496.25p 520.50p 25888
20/05/2014 540.00p 557.23p 510.00p 515.00p 29208
19/05/2014 519.50p 540.00p 507.00p 540.00p 77261
16/05/2014 519.50p 520.00p 505.00p 520.00p 11526
15/05/2014 510.00p 520.00p 508.25p 508.25p 15517
14/05/2014 510.00p 520.19p 510.00p 514.75p 28676
13/05/2014 521.50p 522.00p 510.00p 520.00p 28870
12/05/2014 522.50p 524.00p 518.13p 522.00p 24009
09/05/2014 523.37p 523.37p 518.00p 520.00p 8834
08/05/2014 518.00p 523.29p 518.00p 518.00p 5937
07/05/2014 527.50p 530.00p 517.50p 519.75p 15878
06/05/2014 530.00p 530.00p 518.00p 530.00p 14266
02/05/2014 526.50p 527.00p 518.00p 520.00p 8956
01/05/2014 525.00p 527.97p 518.00p 522.50p 8654
30/04/2014 518.50p 527.96p 515.00p 522.75p 11509
29/04/2014 517.00p 525.00p 515.00p 515.00p 1312
28/04/2014 525.00p 525.00p 517.00p 525.00p 8011
25/04/2014 515.50p 526.50p 515.50p 520.00p 20269
24/04/2014 525.00p 535.00p 515.00p 525.00p 16826
23/04/2014 515.00p 520.00p 507.48p 515.00p 13927
22/04/2014 510.00p 516.00p 500.00p 505.00p 8472
17/04/2014 513.50p 519.55p 508.00p 515.25p 17141
16/04/2014 518.00p 524.50p 517.04p 517.50p 3028
15/04/2014 511.00p 522.10p 507.00p 511.00p 3851
14/04/2014 511.00p 519.42p 503.00p 516.00p 22262
11/04/2014 511.00p 520.50p 508.00p 510.00p 21620
10/04/2014 510.50p 529.50p 504.15p 510.00p 21206
09/04/2014 515.00p 524.00p 510.00p 513.00p 20432
08/04/2014 513.00p 521.08p 513.00p 517.50p 3732
07/04/2014 507.00p 521.00p 505.50p 520.00p 19306
04/04/2014 506.50p 521.26p 506.50p 512.00p 7088
03/04/2014 518.00p 523.90p 515.00p 521.50p 4154
02/04/2014 519.00p 528.31p 515.00p 522.25p 3485
01/04/2014 520.00p 529.00p 516.00p 519.50p 24480
31/03/2014 519.50p 529.00p 513.00p 529.00p 12772
28/03/2014 516.00p 524.65p 512.25p 518.00p 11229
27/03/2014 519.00p 524.80p 509.63p 512.25p 3098
26/03/2014 505.00p 528.09p 505.00p 505.00p 7132
25/03/2014 525.00p 527.80p 516.75p 525.00p 4242
24/03/2014 508.00p 528.50p 508.00p 524.00p 8814
21/03/2014 505.00p 529.50p 505.00p 528.50p 12133
20/03/2014 505.00p 530.00p 505.00p 529.00p 17185
19/03/2014 509.50p 509.50p 506.10p 507.50p 11885
18/03/2014 505.00p 510.00p 505.00p 505.00p 15061
17/03/2014 505.00p 512.00p 499.36p 505.00p 9531
14/03/2014 503.00p 512.00p 502.00p 512.00p 9477
13/03/2014 503.50p 509.88p 503.50p 507.75p 2891
12/03/2014 504.69p 509.88p 504.69p 507.75p 10036
11/03/2014 509.00p 513.00p 502.50p 507.50p 12527
10/03/2014 504.00p 522.25p 503.24p 504.00p 19450
07/03/2014 529.50p 529.50p 511.50p 519.00p 5561
06/03/2014 514.00p 525.00p 509.00p 520.00p 21005
05/03/2014 519.50p 521.56p 497.75p 519.50p 12603
04/03/2014 519.00p 520.00p 501.00p 520.00p 12936
03/03/2014 520.00p 520.00p 495.00p 514.50p 10068
28/02/2014 500.19p 510.33p 500.19p 507.75p 5737
27/02/2014 510.25p 511.37p 500.00p 505.00p 3972
26/02/2014 507.50p 515.00p 501.18p 514.50p 35140
25/02/2014 505.50p 515.00p 493.00p 515.00p 23478
24/02/2014 495.50p 505.00p 490.00p 505.00p 8779
21/02/2014 485.00p 498.50p 485.00p 498.50p 14537
20/02/2014 500.00p 501.89p 481.00p 485.00p 21981
19/02/2014 509.50p 513.40p 501.00p 509.50p 10145
18/02/2014 498.00p 509.50p 490.75p 509.50p 9563
17/02/2014 509.00p 510.67p 490.75p 490.75p 24625
14/02/2014 505.00p 511.62p 500.00p 503.50p 52705
13/02/2014 512.50p 517.00p 500.00p 500.00p 34264
12/02/2014 492.25p 518.50p 490.00p 516.50p 37006
11/02/2014 500.00p 510.00p 495.17p 510.00p 7983
10/02/2014 500.00p 500.00p 495.00p 500.00p 6908
07/02/2014 503.50p 509.00p 491.80p 500.00p 32980
06/02/2014 519.00p 519.00p 508.00p 508.00p 4541
05/02/2014 515.00p 516.25p 505.00p 514.25p 22153
04/02/2014 510.90p 518.00p 505.00p 510.50p 6448
03/02/2014 510.00p 525.50p 503.50p 518.00p 29584
31/01/2014 521.50p 521.50p 503.50p 503.50p 22204
30/01/2014 510.50p 516.50p 505.00p 510.00p 25828
29/01/2014 499.75p 525.00p 486.00p 515.00p 91162
28/01/2014 490.25p 503.00p 482.25p 486.00p 25509
27/01/2014 496.50p 500.00p 466.00p 490.75p 40633
24/01/2014 528.00p 535.38p 481.00p 491.25p 47720
23/01/2014 535.00p 539.00p 515.50p 515.50p 363719
22/01/2014 540.00p 541.87p 536.00p 539.00p 9112
21/01/2014 549.00p 549.00p 528.48p 540.00p 185833
20/01/2014 545.00p 560.00p 526.14p 535.00p 67649
17/01/2014 547.00p 554.50p 502.50p 540.50p 246366
16/01/2014 570.00p 584.00p 570.00p 580.00p 10741
15/01/2014 580.00p 585.00p 575.00p 582.50p 22825
14/01/2014 584.50p 585.00p 565.00p 585.00p 37794
13/01/2014 582.00p 585.00p 574.00p 580.00p 31413
10/01/2014 578.50p 581.50p 571.50p 580.00p 24211
09/01/2014 571.50p 581.50p 571.00p 575.00p 10022
08/01/2014 577.00p 579.02p 570.00p 573.25p 7847
07/01/2014 570.50p 581.00p 569.54p 570.00p 20523
06/01/2014 568.00p 575.87p 559.66p 568.00p 17569
03/01/2014 560.50p 570.00p 560.00p 560.00p 11158
02/01/2014 569.96p 571.58p 557.25p 568.00p 9056
31/12/2013 559.50p 571.58p 559.50p 559.50p 1815
30/12/2013 561.50p 574.00p 550.00p 561.50p 35034
27/12/2013 561.50p 562.00p 550.00p 562.00p 11789
24/12/2013 561.00p 562.00p 541.00p 562.00p 6251
23/12/2013 535.00p 558.95p 535.00p 535.00p 31937
20/12/2013 555.00p 562.00p 550.00p 555.00p 17071
19/12/2013 561.50p 561.50p 540.00p 555.00p 60275
18/12/2013 540.00p 562.00p 538.00p 540.00p 49765
17/12/2013 564.00p 564.00p 549.80p 562.00p 20464
16/12/2013 569.50p 575.00p 551.00p 564.00p 18236
13/12/2013 552.00p 575.00p 542.85p 575.00p 33950
12/12/2013 543.50p 557.00p 543.50p 552.00p 18320
11/12/2013 538.00p 544.00p 533.00p 544.00p 17199
10/12/2013 541.50p 542.00p 513.50p 540.00p 7290
09/12/2013 530.00p 542.00p 530.00p 542.00p 15650
06/12/2013 542.00p 542.00p 530.00p 530.00p 5262
05/12/2013 535.00p 541.89p 530.00p 530.00p 9080
04/12/2013 516.00p 530.00p 513.20p 530.00p 8880
03/12/2013 530.00p 540.00p 512.80p 516.75p 23122
02/12/2013 533.00p 540.00p 530.00p 540.00p 13121
29/11/2013 548.00p 548.00p 540.00p 540.00p 3737
28/11/2013 550.00p 550.00p 543.62p 547.00p 18766
27/11/2013 550.00p 552.50p 540.00p 546.50p 20809
26/11/2013 540.00p 556.43p 539.80p 543.00p 13885
25/11/2013 540.00p 540.00p 533.20p 536.50p 9501
22/11/2013 534.50p 541.53p 530.50p 540.00p 22008
21/11/2013 530.50p 548.95p 530.50p 530.50p 3304
20/11/2013 546.00p 556.08p 536.44p 542.50p 19356

*Close Price adjusted for both dividends and splits