Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2010 450.00p 462.75p 441.50p 460.00p 24623
25/08/2010 462.00p 462.00p 449.00p 450.00p 9372
24/08/2010 460.00p 469.00p 445.00p 455.00p 4485
23/08/2010 460.00p 470.00p 460.00p 470.00p 800
20/08/2010 468.75p 476.00p 468.75p 474.00p 4000
19/08/2010 472.50p 475.63p 468.75p 468.75p 500
18/08/2010 470.00p 476.75p 470.00p 472.50p 11178
17/08/2010 485.00p 490.00p 475.00p 477.50p 15694
16/08/2010 470.00p 477.50p 470.00p 477.50p 527
13/08/2010 477.50p 480.63p 471.50p 477.50p 1860
12/08/2010 470.00p 485.00p 470.00p 477.50p 14552
11/08/2010 480.00p 487.50p 472.00p 478.50p 9888
10/08/2010 475.00p 483.75p 475.00p 480.50p 4101
09/08/2010 482.50p 484.00p 475.00p 482.50p 7949
06/08/2010 490.00p 490.00p 475.01p 479.50p 38237
05/08/2010 490.00p 490.00p 476.00p 486.00p 8007
04/08/2010 490.00p 490.00p 476.00p 480.50p 9427
03/08/2010 490.00p 490.00p 478.00p 478.50p 15648
02/08/2010 490.00p 497.00p 482.40p 485.00p 18048
30/07/2010 510.00p 510.00p 489.20p 491.50p 347
29/07/2010 500.00p 504.00p 485.50p 498.75p 8868
28/07/2010 494.00p 498.80p 484.25p 485.50p 22774
27/07/2010 495.00p 497.20p 480.00p 495.50p 18760
26/07/2010 500.00p 502.00p 495.00p 497.50p 8226
23/07/2010 480.00p 500.00p 480.00p 490.00p 2419
22/07/2010 480.00p 504.00p 480.00p 480.00p 851
21/07/2010 495.00p 504.00p 483.60p 495.00p 1670
20/07/2010 495.00p 507.00p 477.05p 495.00p 4000
19/07/2010 510.00p 510.00p 480.00p 495.00p 1933
16/07/2010 490.00p 510.00p 480.00p 492.50p 16194
15/07/2010 495.00p 510.00p 490.00p 502.50p 13614
14/07/2010 500.00p 509.99p 495.00p 500.00p 15693
13/07/2010 487.00p 495.84p 460.60p 495.00p 8080
12/07/2010 485.00p 487.00p 463.24p 487.00p 1869
09/07/2010 483.50p 483.50p 457.84p 483.50p 11679
08/07/2010 455.00p 475.00p 455.00p 466.00p 39356
07/07/2010 472.00p 482.75p 455.00p 455.00p 10683
06/07/2010 470.00p 482.75p 470.00p 480.00p 923
05/07/2010 479.00p 500.00p 470.00p 477.50p 5490
02/07/2010 495.00p 505.00p 475.00p 490.00p 15878
01/07/2010 503.00p 505.00p 490.00p 492.50p 4841
30/06/2010 500.00p 503.00p 482.00p 503.00p 7054
29/06/2010 505.00p 510.00p 485.00p 510.00p 8424
28/06/2010 512.50p 512.50p 508.00p 508.00p 11986
25/06/2010 530.00p 530.00p 514.00p 514.00p 3050
24/06/2010 530.00p 531.10p 510.00p 515.00p 25230
23/06/2010 515.00p 535.00p 515.00p 532.50p 7311
22/06/2010 520.00p 525.00p 520.00p 525.00p 750
21/06/2010 523.00p 535.00p 512.00p 529.00p 22685
18/06/2010 505.00p 535.00p 494.83p 535.00p 35735
17/06/2010 510.00p 510.00p 495.00p 501.00p 43048
16/06/2010 500.00p 510.00p 483.00p 491.50p 5710
15/06/2010 495.00p 510.00p 484.20p 487.50p 4432
14/06/2010 495.00p 510.00p 493.00p 495.50p 13644
11/06/2010 487.50p 500.00p 483.15p 490.00p 17876
10/06/2010 490.00p 495.00p 487.50p 487.50p 9003
09/06/2010 500.00p 500.00p 483.15p 487.50p 7890
08/06/2010 480.00p 500.00p 480.00p 500.00p 7282
07/06/2010 482.00p 500.40p 480.00p 481.50p 9270
04/06/2010 486.00p 501.20p 483.50p 483.50p 8234
03/06/2010 505.00p 505.00p 485.00p 485.00p 64151
02/06/2010 505.00p 510.00p 488.00p 488.50p 95962
01/06/2010 489.00p 520.00p 489.00p 513.50p 49045
28/05/2010 474.50p 489.00p 474.50p 479.50p 2047
27/05/2010 480.00p 489.00p 479.00p 481.00p 137142
26/05/2010 484.00p 488.75p 470.00p 475.00p 9975
25/05/2010 455.00p 485.78p 455.00p 467.75p 5335
24/05/2010 480.00p 488.99p 470.00p 474.75p 26256
21/05/2010 465.00p 482.35p 460.40p 467.50p 23877
20/05/2010 470.00p 470.00p 462.50p 462.50p 33729
19/05/2010 477.00p 485.00p 465.00p 476.00p 22231
18/05/2010 477.00p 477.75p 477.00p 477.00p 1974
17/05/2010 478.00p 490.00p 475.00p 475.00p 35671
14/05/2010 500.00p 500.00p 470.00p 483.00p 20245
13/05/2010 505.00p 510.00p 475.50p 505.00p 9963
12/05/2010 500.00p 505.00p 470.25p 500.00p 36133
11/05/2010 460.00p 485.00p 455.83p 480.00p 26887
10/05/2010 430.00p 461.00p 421.00p 426.00p 28625
07/05/2010 410.00p 432.18p 401.09p 422.00p 36124
06/05/2010 458.00p 458.00p 416.00p 422.75p 41846
05/05/2010 484.00p 484.00p 452.00p 454.25p 63190
04/05/2010 475.00p 493.00p 475.00p 483.00p 22043
30/04/2010 460.00p 480.00p 455.00p 472.50p 5268
29/04/2010 455.50p 480.99p 455.00p 465.00p 6666
28/04/2010 465.50p 474.20p 455.00p 455.00p 4042
27/04/2010 460.00p 479.99p 454.00p 454.00p 9254
26/04/2010 475.00p 488.00p 456.25p 462.00p 11020
23/04/2010 455.00p 463.00p 455.00p 456.00p 20620
22/04/2010 455.25p 475.00p 455.00p 460.50p 5897
21/04/2010 465.00p 475.00p 460.00p 475.00p 4447
20/04/2010 452.00p 457.50p 452.00p 455.00p 574
19/04/2010 450.00p 450.00p 450.00p 450.00p 742
16/04/2010 455.00p 480.50p 452.75p 462.50p 18550
15/04/2010 450.00p 454.95p 448.50p 448.50p 7927
14/04/2010 431.00p 450.95p 431.00p 435.00p 21858
13/04/2010 439.00p 448.70p 431.00p 431.00p 5675
12/04/2010 441.00p 447.96p 440.00p 441.00p 11614
09/04/2010 440.50p 449.00p 438.00p 440.50p 3454
08/04/2010 450.00p 450.00p 431.00p 440.50p 7209
07/04/2010 430.00p 441.30p 430.00p 430.00p 6888
06/04/2010 440.00p 449.90p 436.00p 442.50p 8848
01/04/2010 430.00p 446.50p 430.00p 430.00p 7141
31/03/2010 447.00p 447.00p 447.00p 447.00p 279
30/03/2010 435.00p 444.00p 430.00p 432.50p 6688
29/03/2010 422.00p 435.00p 422.00p 435.00p 3020
26/03/2010 434.50p 436.00p 422.00p 436.00p 4380
25/03/2010 430.00p 430.00p 430.00p 430.00p 915
24/03/2010 450.00p 450.00p 426.96p 435.00p 4464
23/03/2010 430.00p 449.00p 430.00p 449.00p 2439
22/03/2010 440.00p 450.00p 432.00p 432.00p 11062
19/03/2010 450.00p 450.00p 426.00p 450.00p 2467
18/03/2010 435.00p 450.00p 423.00p 450.00p 26969
17/03/2010 420.00p 435.00p 420.00p 435.00p 0
16/03/2010 421.00p 445.00p 420.00p 420.00p 9517
15/03/2010 425.00p 435.00p 420.00p 420.00p 149367
12/03/2010 425.00p 445.88p 425.00p 425.00p 1922
11/03/2010 437.50p 437.50p 427.00p 437.50p 2711
10/03/2010 425.00p 425.00p 425.00p 425.00p 92
09/03/2010 450.00p 450.00p 425.00p 437.50p 15684
08/03/2010 450.00p 450.00p 445.88p 449.25p 4350
05/03/2010 427.00p 448.25p 427.00p 448.25p 5546
04/03/2010 435.00p 438.38p 425.00p 432.50p 15020
03/03/2010 440.00p 440.00p 425.00p 425.00p 211406
02/03/2010 417.00p 425.00p 413.80p 421.00p 46778
01/03/2010 429.00p 435.00p 421.60p 426.00p 3776
26/02/2010 420.00p 437.14p 419.74p 429.00p 9435
25/02/2010 420.00p 432.00p 420.00p 430.00p 9310
24/02/2010 436.00p 436.00p 425.80p 433.00p 1775
23/02/2010 436.00p 439.38p 436.00p 436.00p 2509
22/02/2010 440.00p 446.50p 426.50p 440.00p 1361
19/02/2010 421.00p 427.46p 421.00p 425.50p 9871
18/02/2010 420.00p 439.81p 420.00p 421.00p 14548
17/02/2010 408.75p 434.50p 408.75p 420.00p 9429
16/02/2010 430.00p 430.00p 413.95p 430.00p 1422
15/02/2010 400.00p 429.75p 400.00p 415.00p 2248
12/02/2010 401.00p 420.00p 401.00p 413.00p 22966
11/02/2010 402.00p 411.00p 402.00p 411.00p 3108
10/02/2010 408.00p 420.00p 400.80p 410.00p 9139
09/02/2010 405.00p 415.00p 396.00p 408.00p 10645
08/02/2010 410.00p 420.00p 408.00p 412.50p 6472
05/02/2010 415.00p 420.84p 395.00p 415.00p 21108
04/02/2010 430.00p 445.00p 415.00p 415.00p 3000
03/02/2010 430.00p 435.00p 422.00p 435.00p 9023
02/02/2010 430.00p 443.00p 430.00p 430.00p 2006
01/02/2010 430.00p 444.80p 430.00p 433.00p 2484
29/01/2010 435.00p 439.25p 434.90p 439.25p 4550
28/01/2010 425.00p 435.00p 420.00p 427.50p 10912
27/01/2010 428.00p 438.20p 425.00p 430.00p 9577
26/01/2010 430.00p 444.85p 430.00p 430.00p 6748
25/01/2010 445.00p 445.00p 440.00p 445.00p 3885
22/01/2010 435.00p 444.81p 426.00p 435.25p 12054
21/01/2010 445.00p 445.00p 440.00p 440.00p 7681
20/01/2010 440.00p 445.91p 435.00p 435.50p 37812
19/01/2010 420.00p 439.40p 420.00p 430.00p 8250
18/01/2010 440.00p 446.54p 420.00p 420.00p 37769
15/01/2010 440.00p 445.25p 421.00p 421.00p 14540
14/01/2010 413.00p 435.63p 413.00p 413.00p 6482
13/01/2010 415.00p 435.00p 413.00p 425.00p 13937
12/01/2010 445.00p 445.00p 415.00p 427.50p 4273
11/01/2010 420.00p 441.75p 420.00p 435.75p 3936
08/01/2010 439.00p 439.13p 426.86p 431.00p 3034
07/01/2010 430.00p 445.00p 420.00p 439.00p 19129
06/01/2010 420.00p 428.70p 415.40p 425.00p 7751
05/01/2010 420.00p 427.40p 410.00p 420.00p 5244
04/01/2010 410.00p 431.38p 410.00p 423.00p 21175
31/12/2009 425.00p 427.50p 424.85p 427.50p 6874
30/12/2009 409.00p 420.00p 409.00p 420.00p 5500
29/12/2009 430.00p 430.00p 415.00p 419.00p 14688
24/12/2009 406.50p 411.00p 406.50p 411.00p 0
23/12/2009 400.00p 415.00p 398.00p 406.50p 20256
22/12/2009 400.00p 419.80p 400.00p 406.00p 2278
21/12/2009 418.00p 419.80p 387.00p 412.50p 8268
18/12/2009 405.00p 409.88p 402.50p 405.00p 11553
17/12/2009 390.00p 415.00p 390.00p 407.50p 16346
16/12/2009 420.00p 420.00p 390.00p 404.00p 6510
15/12/2009 407.00p 420.00p 398.10p 410.00p 4852
14/12/2009 411.25p 414.77p 390.00p 407.00p 14304
11/12/2009 425.00p 438.13p 417.50p 417.50p 1769
10/12/2009 420.00p 425.50p 410.00p 425.50p 10114
09/12/2009 423.00p 427.59p 423.00p 423.00p 5678
08/12/2009 427.00p 440.00p 414.05p 440.00p 13386
07/12/2009 432.00p 449.28p 431.81p 433.50p 8849
04/12/2009 427.00p 450.00p 427.00p 438.50p 2486
03/12/2009 435.00p 450.00p 429.16p 431.75p 10026
02/12/2009 433.00p 452.75p 430.00p 435.00p 23856
01/12/2009 448.00p 448.99p 430.00p 439.50p 72267
30/11/2009 430.00p 450.00p 430.00p 447.00p 10567
27/11/2009 445.00p 449.00p 434.05p 444.50p 5784
26/11/2009 445.00p 448.73p 436.28p 442.00p 11219
25/11/2009 450.00p 450.00p 433.00p 438.00p 10922
24/11/2009 450.00p 450.00p 435.40p 442.00p 19382
23/11/2009 442.00p 449.49p 433.00p 436.50p 20845
20/11/2009 436.00p 455.00p 431.98p 450.00p 21840
19/11/2009 455.00p 459.00p 436.00p 436.00p 9388
18/11/2009 450.00p 455.57p 436.00p 448.00p 11481
17/11/2009 450.00p 450.00p 441.00p 441.00p 5377
16/11/2009 453.00p 453.00p 424.50p 442.50p 11145
13/11/2009 445.00p 445.00p 415.50p 442.00p 11653
12/11/2009 450.00p 450.00p 435.00p 440.00p 11173
11/11/2009 450.00p 450.00p 436.87p 440.50p 7338

*Close Price adjusted for both dividends and splits