Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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