Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/11/2009 450.00p 450.00p 435.50p 435.50p 6023
09/11/2009 438.00p 446.25p 420.00p 426.00p 33995
06/11/2009 435.00p 435.00p 420.00p 425.00p 27230
05/11/2009 430.00p 430.00p 428.00p 428.00p 2872
04/11/2009 410.00p 430.00p 400.00p 425.00p 15841
03/11/2009 428.00p 430.00p 425.00p 428.00p 65581
02/11/2009 428.00p 437.00p 425.50p 437.00p 6194
30/10/2009 423.00p 435.00p 423.00p 435.00p 4802
29/10/2009 412.00p 422.00p 410.00p 410.00p 11016
28/10/2009 414.00p 422.00p 405.00p 420.00p 98168
27/10/2009 400.00p 414.00p 390.00p 395.00p 17584
26/10/2009 402.00p 407.00p 382.00p 382.00p 7625
23/10/2009 388.75p 402.00p 388.75p 392.00p 12136
22/10/2009 385.00p 390.00p 380.00p 380.00p 17959
21/10/2009 401.75p 401.75p 385.00p 385.00p 9844
20/10/2009 399.50p 400.00p 385.00p 385.00p 4770
19/10/2009 381.00p 385.00p 381.00p 385.00p 10892
16/10/2009 401.25p 401.25p 380.00p 380.00p 8830
15/10/2009 390.00p 398.25p 382.00p 382.25p 12450
14/10/2009 390.00p 405.00p 390.00p 390.00p 5396
13/10/2009 390.00p 390.00p 385.00p 390.00p 7666
12/10/2009 400.00p 400.00p 390.00p 390.00p 8788
09/10/2009 402.50p 402.50p 390.00p 390.00p 6496
08/10/2009 400.00p 400.00p 385.00p 385.00p 9752
07/10/2009 400.00p 410.00p 385.00p 400.00p 10237
06/10/2009 390.00p 408.75p 372.00p 408.75p 11324
05/10/2009 382.00p 384.00p 370.00p 372.00p 11808
02/10/2009 375.00p 385.00p 375.00p 382.00p 12983
01/10/2009 390.00p 395.00p 385.00p 385.00p 7240
30/09/2009 394.75p 400.00p 375.00p 390.00p 15748
29/09/2009 375.00p 386.00p 375.00p 386.00p 1634
28/09/2009 375.00p 395.00p 375.00p 385.00p 29312
25/09/2009 383.00p 395.00p 383.00p 390.00p 13412
24/09/2009 400.00p 400.00p 380.00p 391.25p 19850
23/09/2009 399.50p 399.50p 389.50p 399.50p 3477
22/09/2009 385.00p 400.00p 385.00p 388.00p 44311
21/09/2009 395.00p 395.00p 380.00p 388.00p 17089

*Close Price adjusted for both dividends and splits