Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/06/2015 498.75p 502.00p 480.00p 481.00p 22901
17/06/2015 500.00p 509.00p 494.47p 509.00p 10631
16/06/2015 500.00p 508.95p 495.75p 507.50p 2515
15/06/2015 494.00p 506.00p 491.00p 491.00p 9142
12/06/2015 511.00p 511.00p 492.53p 505.00p 7128
11/06/2015 504.50p 510.00p 494.80p 510.00p 4483
10/06/2015 500.00p 509.00p 495.00p 495.00p 9000
09/06/2015 498.00p 506.01p 495.00p 495.00p 12436
08/06/2015 510.00p 510.00p 497.00p 510.00p 3343
05/06/2015 510.00p 510.00p 508.00p 510.00p 871
04/06/2015 503.00p 510.00p 503.00p 510.00p 10544
03/06/2015 491.00p 507.75p 491.00p 505.25p 5185
02/06/2015 513.00p 513.00p 495.75p 500.50p 1250
01/06/2015 498.00p 509.50p 498.00p 504.00p 4462
29/05/2015 491.00p 513.86p 491.00p 513.50p 15994
28/05/2015 495.00p 505.00p 495.00p 500.50p 6602
27/05/2015 505.00p 511.67p 495.00p 502.00p 12088
26/05/2015 497.00p 505.00p 492.97p 505.00p 21632
22/05/2015 490.00p 503.50p 485.00p 490.00p 23654
21/05/2015 495.00p 503.00p 495.00p 495.00p 11721
20/05/2015 494.75p 500.00p 492.50p 500.00p 17585
19/05/2015 490.00p 505.00p 485.00p 493.13p 58107
18/05/2015 480.00p 489.00p 466.00p 489.00p 7101
15/05/2015 480.00p 484.85p 470.00p 470.00p 4616
14/05/2015 465.00p 490.00p 453.12p 460.00p 30891
13/05/2015 450.00p 463.00p 450.00p 450.00p 2395
12/05/2015 450.00p 460.00p 450.00p 450.00p 14208
11/05/2015 460.00p 463.00p 450.00p 450.00p 10110
08/05/2015 450.00p 460.00p 449.50p 450.00p 12301
07/05/2015 441.00p 444.50p 440.00p 441.00p 3858
06/05/2015 460.00p 460.00p 440.00p 444.50p 11609
05/05/2015 460.00p 460.00p 445.00p 450.25p 18442
01/05/2015 440.00p 454.25p 440.00p 440.00p 1515
30/04/2015 458.50p 458.50p 440.00p 440.00p 6163
29/04/2015 450.00p 455.00p 440.00p 440.00p 18459
28/04/2015 450.00p 450.00p 434.70p 450.00p 12191
27/04/2015 445.00p 450.00p 433.12p 450.00p 10201
24/04/2015 450.00p 450.00p 432.00p 433.00p 31704
23/04/2015 434.80p 439.75p 430.00p 435.00p 7006
22/04/2015 445.00p 445.00p 430.00p 430.00p 1692
21/04/2015 435.00p 440.00p 434.50p 437.50p 8491
20/04/2015 435.00p 444.00p 435.00p 439.75p 2384
17/04/2015 430.00p 431.00p 430.00p 430.00p 7064
16/04/2015 435.00p 447.00p 431.00p 439.87p 16301
15/04/2015 425.50p 449.25p 425.50p 430.00p 45239
14/04/2015 434.50p 437.50p 420.00p 420.00p 20750
13/04/2015 438.00p 441.00p 435.00p 438.37p 21484
10/04/2015 436.00p 440.00p 434.54p 439.38p 9133
09/04/2015 436.75p 440.00p 432.19p 440.00p 11425
08/04/2015 430.00p 436.00p 430.00p 433.00p 23110
07/04/2015 429.00p 434.25p 422.00p 431.13p 37419
02/04/2015 425.00p 429.00p 422.58p 426.75p 23902
01/04/2015 420.00p 434.00p 418.25p 434.00p 29746
31/03/2015 425.25p 431.75p 425.16p 430.00p 58801
30/03/2015 421.25p 436.75p 415.00p 428.50p 35669
27/03/2015 430.00p 434.50p 423.01p 427.50p 69306
26/03/2015 427.00p 430.88p 418.25p 430.88p 10547
25/03/2015 426.25p 436.37p 426.25p 428.00p 17787
24/03/2015 425.00p 436.61p 415.25p 431.25p 23388
23/03/2015 440.00p 440.00p 426.00p 435.00p 20354
20/03/2015 434.00p 437.00p 425.25p 434.00p 20115
19/03/2015 425.00p 435.56p 425.00p 425.25p 15583
18/03/2015 439.50p 439.50p 427.13p 430.00p 23422
17/03/2015 435.00p 440.00p 425.00p 430.50p 10878
16/03/2015 438.00p 449.50p 425.25p 449.25p 24223
13/03/2015 444.25p 449.50p 430.50p 440.00p 9927
12/03/2015 442.00p 450.00p 435.25p 440.00p 17311
11/03/2015 430.00p 439.00p 410.00p 433.25p 17537
10/03/2015 449.00p 455.75p 433.25p 433.25p 30362
09/03/2015 460.00p 460.00p 450.25p 455.12p 18134
06/03/2015 455.25p 461.15p 450.00p 453.25p 24555
05/03/2015 452.00p 456.75p 450.25p 456.00p 6634
04/03/2015 455.00p 458.50p 450.13p 453.50p 15910
03/03/2015 451.50p 456.25p 450.00p 451.00p 18279
02/03/2015 469.50p 469.50p 450.00p 450.00p 15311
27/02/2015 460.00p 468.25p 456.25p 460.00p 17678
26/02/2015 451.25p 459.90p 448.00p 448.00p 23331
25/02/2015 450.25p 469.00p 446.25p 446.25p 20929
24/02/2015 450.00p 464.90p 450.00p 450.00p 11113
23/02/2015 469.25p 470.00p 455.12p 470.00p 22266
20/02/2015 457.50p 463.00p 447.59p 463.00p 19531
19/02/2015 450.00p 452.25p 447.00p 448.75p 5783
18/02/2015 450.00p 458.00p 445.00p 448.25p 117375
17/02/2015 450.25p 455.00p 446.00p 452.50p 51279
16/02/2015 445.25p 463.00p 445.25p 463.00p 10563
13/02/2015 451.00p 456.00p 448.50p 453.00p 10665
12/02/2015 452.00p 459.50p 447.00p 457.50p 15797
11/02/2015 462.75p 462.75p 447.00p 452.50p 12956
10/02/2015 460.25p 461.50p 453.00p 457.00p 33877
09/02/2015 465.25p 481.50p 460.00p 465.00p 36035
06/02/2015 475.00p 475.00p 465.78p 472.38p 11736
05/02/2015 472.00p 473.00p 465.24p 473.00p 18917
04/02/2015 460.25p 480.00p 460.25p 475.00p 5005
03/02/2015 460.00p 465.00p 459.19p 460.25p 52458
02/02/2015 467.75p 472.00p 455.00p 465.00p 58304
30/01/2015 465.25p 472.75p 465.25p 465.25p 46893
29/01/2015 469.76p 476.50p 466.72p 472.75p 13180
28/01/2015 454.75p 470.00p 447.00p 468.00p 62862
27/01/2015 453.75p 455.00p 445.00p 455.00p 17027
26/01/2015 454.25p 455.00p 443.40p 455.00p 18895
23/01/2015 449.25p 454.00p 445.00p 450.00p 31034
22/01/2015 449.50p 455.00p 442.16p 455.00p 14483
21/01/2015 445.00p 448.75p 444.00p 445.87p 198032
20/01/2015 442.50p 445.50p 438.00p 442.00p 57506
19/01/2015 444.50p 450.00p 438.00p 438.00p 38962
16/01/2015 430.00p 448.00p 430.00p 435.00p 70215
15/01/2015 403.00p 440.00p 403.00p 431.25p 635443
14/01/2015 399.75p 399.75p 392.50p 399.75p 17007
13/01/2015 404.00p 407.00p 400.00p 401.00p 30476
12/01/2015 398.00p 404.75p 398.00p 400.37p 8452
09/01/2015 400.00p 400.00p 395.13p 400.00p 79116
08/01/2015 392.30p 400.00p 392.00p 393.37p 18623
07/01/2015 399.25p 404.00p 391.00p 393.00p 35342
06/01/2015 396.50p 400.31p 390.00p 395.00p 29653
05/01/2015 407.25p 409.00p 392.50p 400.50p 35667
02/01/2015 410.00p 415.00p 405.44p 415.00p 22364
31/12/2014 414.00p 419.75p 408.50p 412.25p 4246
30/12/2014 408.75p 419.75p 408.15p 419.75p 7843
29/12/2014 407.00p 414.50p 405.00p 414.50p 9636
24/12/2014 414.00p 415.00p 411.37p 411.37p 250
23/12/2014 407.00p 415.00p 407.00p 415.00p 18853
22/12/2014 400.00p 415.00p 400.00p 411.25p 17411
19/12/2014 410.25p 420.00p 410.00p 420.00p 13153
18/12/2014 418.00p 419.75p 407.00p 419.75p 29506
17/12/2014 400.00p 420.00p 400.00p 420.00p 19782
16/12/2014 415.50p 420.00p 405.00p 420.00p 13077
15/12/2014 406.00p 416.08p 404.19p 405.00p 14145
12/12/2014 405.50p 410.00p 401.00p 405.00p 21811
11/12/2014 420.00p 420.00p 405.00p 410.00p 12991
10/12/2014 420.00p 425.00p 412.00p 412.00p 59219
09/12/2014 430.00p 430.00p 416.50p 420.50p 1947
08/12/2014 417.25p 430.00p 415.00p 430.00p 14896
05/12/2014 416.00p 424.75p 415.00p 416.50p 19737
04/12/2014 415.12p 424.88p 410.00p 420.50p 14560
03/12/2014 420.50p 425.82p 410.00p 410.00p 19453
02/12/2014 420.00p 425.00p 418.13p 420.00p 12322
01/12/2014 430.00p 434.90p 410.00p 415.00p 33638
28/11/2014 440.00p 440.00p 425.00p 428.00p 11404
27/11/2014 435.25p 443.25p 430.00p 430.00p 16613
26/11/2014 440.25p 448.00p 422.98p 439.38p 22914
25/11/2014 420.75p 442.37p 420.75p 441.38p 16548
24/11/2014 449.75p 450.00p 436.00p 450.00p 21492
21/11/2014 425.00p 445.00p 425.00p 435.00p 33950
20/11/2014 455.25p 461.50p 426.00p 426.00p 16834
19/11/2014 460.25p 465.00p 455.00p 455.00p 16736
18/11/2014 470.00p 476.00p 467.00p 469.88p 17686
17/11/2014 470.00p 480.00p 470.00p 470.00p 23473
14/11/2014 473.00p 476.35p 470.00p 470.00p 8451
13/11/2014 468.00p 478.00p 465.30p 470.00p 17936
12/11/2014 465.25p 484.75p 465.25p 475.00p 14206
11/11/2014 465.25p 483.13p 465.25p 469.00p 11512
10/11/2014 480.00p 482.00p 465.50p 467.75p 19863
07/11/2014 476.00p 487.75p 476.00p 484.00p 28046
06/11/2014 480.00p 485.00p 475.00p 476.00p 11376
05/11/2014 491.75p 491.75p 470.00p 474.00p 18431
04/11/2014 475.25p 489.00p 465.00p 465.00p 25989
03/11/2014 480.00p 494.97p 465.25p 480.00p 239815
31/10/2014 479.75p 480.00p 468.00p 468.00p 25865
30/10/2014 465.00p 485.00p 463.00p 465.00p 39581
29/10/2014 455.25p 470.00p 455.00p 460.00p 75367
28/10/2014 440.25p 458.00p 440.25p 447.50p 8978
27/10/2014 469.75p 470.00p 440.00p 440.00p 8448
24/10/2014 455.00p 458.94p 450.25p 452.50p 34704
23/10/2014 455.00p 455.00p 440.25p 447.50p 12123
22/10/2014 450.00p 455.00p 440.25p 449.25p 29607
21/10/2014 455.25p 470.00p 450.00p 450.00p 128429
20/10/2014 470.00p 470.00p 455.00p 455.00p 4689
17/10/2014 440.25p 469.00p 440.25p 460.00p 17544
16/10/2014 440.25p 460.00p 440.25p 442.25p 8412
15/10/2014 464.75p 464.75p 440.25p 442.25p 16687
14/10/2014 425.25p 468.03p 425.00p 460.00p 52680
13/10/2014 415.00p 435.81p 413.28p 426.50p 42381
10/10/2014 430.25p 440.00p 398.00p 415.00p 34396
09/10/2014 478.00p 482.58p 433.00p 435.00p 32410
08/10/2014 481.25p 491.00p 470.00p 470.00p 15481
07/10/2014 488.00p 496.00p 475.50p 496.00p 45003
06/10/2014 488.00p 497.68p 488.00p 488.00p 4059
03/10/2014 492.00p 496.30p 483.00p 490.00p 12700
02/10/2014 491.00p 491.00p 481.25p 484.50p 7445
01/10/2014 486.25p 495.25p 480.50p 492.00p 11641
30/09/2014 490.78p 497.73p 490.50p 494.37p 5738
29/09/2014 495.00p 495.00p 490.00p 495.00p 9565
26/09/2014 490.75p 495.00p 490.00p 490.00p 9318
25/09/2014 499.00p 499.00p 490.00p 490.00p 7181
24/09/2014 500.50p 501.63p 490.00p 490.00p 7334
23/09/2014 500.75p 506.00p 494.21p 495.00p 7140
22/09/2014 502.50p 506.50p 495.00p 500.00p 11203
19/09/2014 494.50p 503.00p 491.73p 503.00p 23751
18/09/2014 485.25p 496.00p 485.00p 485.00p 5641
17/09/2014 490.75p 498.00p 490.75p 494.75p 5018
16/09/2014 493.75p 515.00p 490.00p 490.00p 5712
15/09/2014 495.00p 499.75p 490.00p 490.00p 9058
12/09/2014 495.50p 501.00p 492.00p 492.50p 10950
11/09/2014 498.50p 505.00p 490.75p 505.00p 12691
10/09/2014 492.75p 496.75p 490.25p 496.75p 4959
09/09/2014 486.75p 500.00p 486.75p 500.00p 4567
08/09/2014 490.00p 500.00p 487.05p 500.00p 14300
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

*Close Price adjusted for both dividends and splits