Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2013 372.00p 390.00p 372.00p 380.87p 24592
04/02/2013 385.00p 385.00p 370.00p 372.00p 36359
01/02/2013 383.00p 385.00p 380.00p 380.00p 5073
31/01/2013 380.00p 392.69p 380.00p 385.00p 6752
30/01/2013 385.00p 395.00p 383.00p 387.50p 13223
29/01/2013 385.00p 400.00p 378.80p 389.00p 22150
28/01/2013 384.90p 384.90p 373.00p 378.50p 9360
25/01/2013 384.90p 384.90p 377.32p 379.00p 5273
24/01/2013 380.00p 384.90p 365.00p 375.00p 25632
23/01/2013 379.90p 379.90p 370.10p 372.50p 13498
22/01/2013 360.00p 380.00p 360.00p 370.00p 6456
21/01/2013 370.00p 380.00p 360.00p 370.00p 16821
18/01/2013 379.00p 379.90p 370.00p 375.00p 30647
17/01/2013 375.00p 379.00p 365.00p 372.38p 13430
16/01/2013 360.00p 373.04p 356.25p 367.50p 28124
15/01/2013 385.00p 389.25p 381.00p 381.00p 17912
14/01/2013 380.00p 389.50p 380.00p 383.00p 8052
11/01/2013 382.00p 390.00p 381.90p 384.88p 35610
10/01/2013 380.00p 381.90p 376.13p 380.00p 21481
09/01/2013 365.00p 379.70p 365.00p 375.00p 6707
08/01/2013 370.00p 378.00p 365.00p 365.00p 22366
07/01/2013 377.50p 379.20p 375.00p 376.75p 35135
04/01/2013 380.00p 380.00p 375.15p 377.00p 31055
03/01/2013 380.00p 380.00p 370.00p 377.50p 4907
02/01/2013 380.00p 385.92p 370.38p 377.00p 11073
31/12/2012 385.00p 385.00p 380.00p 380.00p 4727
28/12/2012 373.00p 382.00p 371.00p 373.50p 27812
27/12/2012 373.00p 373.00p 364.00p 369.00p 4889
24/12/2012 365.00p 365.00p 362.25p 362.25p 3651
21/12/2012 370.00p 370.00p 358.15p 370.00p 3545
20/12/2012 364.75p 370.00p 353.25p 370.00p 17876
19/12/2012 355.00p 360.00p 353.00p 360.00p 22315
18/12/2012 363.00p 363.00p 353.00p 362.00p 12496
17/12/2012 365.00p 365.00p 350.00p 350.00p 60191
14/12/2012 365.00p 365.00p 359.15p 360.50p 16232
13/12/2012 364.00p 364.00p 359.00p 364.00p 7966
12/12/2012 364.75p 364.75p 359.25p 363.75p 4893
11/12/2012 363.00p 363.00p 358.17p 362.75p 33194
10/12/2012 367.00p 367.00p 351.00p 365.00p 55008
07/12/2012 358.00p 360.00p 357.50p 357.50p 14840
06/12/2012 361.25p 361.25p 350.00p 355.00p 13729
05/12/2012 358.00p 361.55p 356.50p 356.50p 13520
04/12/2012 362.00p 362.00p 350.35p 360.00p 15010
03/12/2012 359.60p 359.60p 353.00p 358.50p 13886
30/11/2012 367.00p 367.00p 353.00p 363.00p 7580
29/11/2012 360.00p 360.00p 353.00p 355.00p 10163
28/11/2012 360.00p 364.55p 350.00p 360.00p 29064
27/11/2012 355.00p 361.50p 355.00p 360.00p 9514
26/11/2012 370.00p 370.00p 355.00p 359.50p 36654
23/11/2012 355.00p 363.00p 352.00p 357.50p 17458
22/11/2012 370.00p 370.00p 351.95p 358.50p 38962
21/11/2012 375.00p 375.00p 365.00p 367.50p 20595
20/11/2012 386.00p 386.00p 370.00p 370.00p 8777
19/11/2012 384.00p 388.00p 380.00p 380.00p 4898
16/11/2012 380.00p 387.50p 380.00p 383.75p 17945
15/11/2012 379.05p 393.00p 379.00p 388.00p 8615
14/11/2012 380.00p 389.00p 378.00p 380.50p 27223
13/11/2012 392.00p 398.00p 388.00p 391.50p 31492
12/11/2012 390.00p 398.75p 390.00p 398.75p 27004
09/11/2012 388.00p 395.00p 373.00p 390.00p 45494
08/11/2012 395.00p 403.00p 391.75p 391.75p 46997
07/11/2012 405.00p 405.00p 397.50p 397.50p 13228
06/11/2012 405.00p 405.00p 396.51p 402.50p 16252
05/11/2012 405.00p 406.40p 395.00p 402.50p 36222
02/11/2012 405.00p 428.00p 400.00p 406.25p 43328
01/11/2012 416.00p 424.00p 400.60p 401.00p 40950
31/10/2012 422.75p 432.88p 417.98p 420.50p 97894
30/10/2012 425.00p 435.00p 417.50p 421.50p 44657
29/10/2012 410.06p 421.26p 410.06p 416.50p 9449
26/10/2012 412.00p 421.26p 409.00p 415.00p 10544
25/10/2012 410.00p 425.00p 409.70p 425.00p 12151
24/10/2012 408.00p 420.60p 407.50p 416.00p 5896
23/10/2012 402.00p 423.00p 402.00p 416.50p 14186
22/10/2012 400.00p 414.85p 400.00p 407.50p 15505
19/10/2012 405.00p 415.00p 403.12p 407.63p 35770
18/10/2012 410.00p 412.00p 406.35p 408.37p 20052
17/10/2012 400.00p 415.00p 395.00p 405.00p 42271
16/10/2012 390.00p 391.00p 380.00p 385.00p 5002
15/10/2012 389.00p 390.00p 380.00p 385.00p 6880
12/10/2012 385.00p 385.00p 375.00p 380.00p 7146
11/10/2012 375.00p 385.00p 369.00p 380.00p 2355
10/10/2012 374.00p 374.00p 368.00p 370.00p 2008
09/10/2012 367.50p 375.00p 366.00p 370.00p 2632
08/10/2012 370.00p 375.00p 370.00p 370.00p 9153
05/10/2012 369.75p 380.00p 367.62p 371.50p 9554
04/10/2012 376.45p 380.00p 368.94p 373.00p 2320
03/10/2012 371.00p 378.00p 370.00p 370.00p 5531
02/10/2012 377.50p 377.50p 369.75p 369.75p 11
01/10/2012 380.00p 380.00p 364.34p 371.00p 6540
28/09/2012 375.00p 375.00p 358.95p 368.50p 8766
27/09/2012 375.00p 375.00p 364.08p 368.50p 5302
26/09/2012 375.00p 375.00p 363.00p 368.50p 7751
25/09/2012 375.00p 375.00p 366.50p 368.50p 1576
24/09/2012 375.00p 375.00p 366.50p 368.50p 2358
21/09/2012 370.00p 375.00p 362.00p 362.00p 17716
20/09/2012 370.00p 385.00p 370.00p 377.50p 3053
19/09/2012 370.00p 383.40p 370.00p 377.50p 0
18/09/2012 370.00p 383.40p 370.00p 370.00p 2498
17/09/2012 387.30p 387.30p 371.40p 380.00p 8701
14/09/2012 370.00p 390.00p 370.00p 375.00p 10358
13/09/2012 370.00p 370.00p 367.00p 367.00p 1684
12/09/2012 370.00p 370.00p 356.00p 356.00p 4060
11/09/2012 357.42p 365.00p 356.12p 360.50p 4670
10/09/2012 365.00p 365.10p 351.42p 353.50p 9098
07/09/2012 367.50p 376.25p 364.00p 375.00p 10482
06/09/2012 377.00p 377.00p 367.50p 372.50p 4564
05/09/2012 380.00p 380.00p 372.50p 372.50p 1508
04/09/2012 372.50p 377.00p 366.80p 372.50p 5136
03/09/2012 372.50p 372.50p 366.20p 370.00p 2927
31/08/2012 365.00p 373.00p 365.00p 370.00p 10227
30/08/2012 370.00p 373.00p 367.50p 367.50p 11092
29/08/2012 373.00p 374.44p 369.00p 369.00p 4915
28/08/2012 383.00p 385.00p 373.00p 378.75p 11782
24/08/2012 378.00p 389.00p 373.10p 381.00p 2931
23/08/2012 390.00p 390.00p 370.10p 380.00p 1629
22/08/2012 390.00p 390.00p 372.00p 380.00p 5532
21/08/2012 382.50p 390.00p 375.00p 382.50p 5017
20/08/2012 375.00p 390.00p 375.00p 382.50p 6561
17/08/2012 375.00p 390.00p 375.00p 382.50p 4944
16/08/2012 385.00p 385.00p 371.80p 377.50p 2620
15/08/2012 380.00p 385.00p 376.60p 385.00p 17034
14/08/2012 390.00p 396.60p 383.00p 395.00p 21475
13/08/2012 390.00p 399.00p 375.00p 394.50p 26424
10/08/2012 375.00p 383.50p 365.00p 375.00p 81699
09/08/2012 374.00p 374.00p 355.10p 364.50p 2561
08/08/2012 370.00p 370.00p 355.00p 362.50p 7275
07/08/2012 374.00p 374.00p 356.90p 360.25p 4866
06/08/2012 374.00p 374.00p 358.80p 367.00p 6963
03/08/2012 360.00p 375.00p 347.70p 375.00p 11353
02/08/2012 359.50p 361.43p 347.00p 352.75p 5229
01/08/2012 359.50p 360.00p 348.75p 352.50p 5006
31/07/2012 350.00p 359.90p 350.00p 355.00p 2834
30/07/2012 353.00p 360.00p 350.00p 353.50p 11852
27/07/2012 352.00p 365.75p 350.00p 361.50p 7469
26/07/2012 361.00p 361.00p 352.10p 356.50p 6396
25/07/2012 361.00p 361.00p 352.00p 352.00p 1767
24/07/2012 361.00p 361.00p 352.00p 352.00p 4036
23/07/2012 355.00p 360.90p 355.00p 358.00p 6622
20/07/2012 355.00p 360.00p 355.00p 355.00p 1893
19/07/2012 355.00p 365.00p 355.00p 359.50p 5298
18/07/2012 352.00p 370.00p 352.00p 355.00p 10106
17/07/2012 352.00p 366.19p 350.00p 350.00p 8423
16/07/2012 350.00p 365.00p 350.00p 352.00p 6634
13/07/2012 356.00p 359.99p 350.00p 352.00p 4054
12/07/2012 360.00p 360.96p 355.00p 355.00p 7323
11/07/2012 350.00p 371.00p 350.00p 355.00p 10539
10/07/2012 343.00p 355.00p 343.00p 352.00p 4181
09/07/2012 343.00p 354.12p 343.00p 347.00p 3180
06/07/2012 325.00p 354.12p 325.00p 347.00p 11806
05/07/2012 325.00p 341.90p 325.00p 337.75p 14575
04/07/2012 330.00p 338.00p 330.00p 330.00p 5890
03/07/2012 343.00p 347.00p 330.00p 330.00p 15392
02/07/2012 332.00p 345.00p 331.90p 338.50p 24201
29/06/2012 325.00p 332.00p 322.05p 332.00p 4990
28/06/2012 324.90p 325.00p 321.16p 325.00p 1356
27/06/2012 318.00p 324.90p 318.00p 318.00p 3183
26/06/2012 318.00p 324.59p 318.00p 321.50p 2618
25/06/2012 320.00p 329.90p 320.00p 322.50p 877
22/06/2012 324.00p 329.90p 318.23p 325.00p 12462
21/06/2012 325.00p 336.85p 317.00p 317.00p 11429
20/06/2012 350.00p 350.00p 325.45p 340.00p 18259
19/06/2012 349.00p 355.00p 340.10p 355.00p 7618
18/06/2012 340.00p 348.90p 328.04p 344.50p 17106
15/06/2012 335.00p 345.21p 320.00p 345.00p 55826
14/06/2012 325.00p 335.00p 325.00p 331.25p 22225
13/06/2012 325.00p 335.00p 325.00p 332.50p 14326
12/06/2012 325.00p 325.00p 312.00p 318.50p 25342
11/06/2012 323.00p 334.90p 315.00p 315.00p 14246
08/06/2012 310.00p 329.75p 308.00p 317.00p 29641
07/06/2012 307.75p 319.64p 307.24p 310.00p 13029
06/06/2012 308.00p 323.00p 305.00p 312.00p 13250
01/06/2012 308.50p 323.00p 308.50p 309.50p 16510
31/05/2012 306.00p 315.00p 291.00p 312.00p 54216
30/05/2012 310.00p 325.00p 308.26p 317.00p 19637
29/05/2012 324.10p 325.00p 314.25p 317.50p 1755
28/05/2012 316.50p 324.11p 310.00p 310.00p 23578
25/05/2012 315.00p 325.00p 308.00p 316.50p 34558
24/05/2012 325.00p 335.00p 311.00p 315.00p 26127
23/05/2012 337.00p 347.00p 325.00p 329.50p 18038
22/05/2012 350.00p 351.00p 337.00p 343.50p 18646
21/05/2012 337.00p 343.50p 337.00p 337.00p 6323
18/05/2012 340.00p 342.00p 337.60p 340.00p 3327
17/05/2012 338.00p 358.00p 338.00p 341.00p 4788
16/05/2012 355.00p 355.00p 340.25p 342.50p 8104
15/05/2012 352.00p 360.00p 338.40p 354.00p 5747
14/05/2012 350.00p 350.00p 335.00p 350.00p 4507
11/05/2012 339.00p 349.50p 333.00p 349.50p 13356
10/05/2012 343.75p 343.75p 331.00p 331.00p 6546
09/05/2012 344.00p 350.00p 331.00p 340.50p 29071
08/05/2012 341.00p 358.90p 340.00p 340.00p 13642
04/05/2012 355.00p 364.50p 341.00p 350.00p 17744
03/05/2012 350.00p 376.95p 350.00p 357.00p 39116
02/05/2012 385.00p 392.06p 347.50p 347.50p 26764
01/05/2012 387.00p 390.00p 385.50p 385.50p 3481
30/04/2012 385.00p 390.00p 375.05p 387.50p 8567
27/04/2012 379.50p 385.50p 375.00p 380.50p 8872
26/04/2012 380.75p 383.00p 375.50p 375.50p 108856
25/04/2012 383.00p 389.76p 376.50p 376.50p 13606
24/04/2012 381.00p 393.00p 381.00p 383.00p 2995
23/04/2012 381.00p 398.00p 381.00p 387.75p 9152

*Close Price adjusted for both dividends and splits