Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 305.00p 309.80p 301.00p 305.00p 3800
17/04/2023 308.50p 312.00p 305.55p 310.00p 17200
14/04/2023 308.50p 312.00p 307.50p 309.00p 13685
13/04/2023 307.00p 311.49p 305.30p 309.00p 20292
12/04/2023 311.00p 312.00p 302.00p 307.00p 15164
11/04/2023 311.00p 314.00p 308.00p 308.00p 71226
06/04/2023 312.50p 315.00p 306.00p 308.50p 58949
05/04/2023 310.00p 317.12p 308.00p 312.50p 68119
04/04/2023 310.00p 315.37p 308.00p 312.00p 103658
03/04/2023 302.50p 314.00p 301.60p 310.00p 99215
31/03/2023 302.50p 306.00p 301.67p 302.50p 47920
30/03/2023 302.50p 307.00p 298.84p 306.00p 28464
29/03/2023 297.00p 308.00p 296.00p 302.50p 58692
28/03/2023 305.50p 305.50p 297.00p 297.00p 29371
27/03/2023 298.00p 314.00p 298.00p 305.00p 56791
24/03/2023 294.00p 302.00p 293.75p 298.00p 119027
23/03/2023 300.50p 301.00p 292.00p 294.00p 34957
22/03/2023 287.00p 307.95p 287.00p 300.50p 142669
21/03/2023 288.00p 290.00p 282.16p 286.00p 31913
20/03/2023 291.00p 291.00p 285.00p 288.00p 29395
17/03/2023 296.00p 296.37p 290.04p 291.00p 54176
16/03/2023 292.50p 298.00p 290.55p 296.00p 29344
15/03/2023 298.00p 298.45p 290.00p 292.50p 30378
14/03/2023 298.00p 299.00p 296.00p 298.00p 18483
13/03/2023 298.00p 299.66p 296.04p 298.00p 25764
10/03/2023 307.00p 308.25p 296.24p 298.00p 129698
09/03/2023 307.50p 309.40p 304.00p 307.00p 35138
08/03/2023 307.50p 309.00p 305.00p 307.50p 37756
07/03/2023 307.00p 310.00p 306.00p 307.50p 8916
06/03/2023 298.00p 309.94p 296.00p 307.00p 88202
03/03/2023 297.50p 303.25p 296.00p 298.00p 110754
02/03/2023 300.00p 300.00p 295.00p 297.50p 42523
01/03/2023 300.00p 302.00p 298.04p 300.00p 33253
28/02/2023 300.50p 302.00p 298.51p 300.00p 98270
27/02/2023 292.50p 299.60p 290.60p 298.50p 40313
24/02/2023 301.00p 301.50p 272.25p 294.00p 218397
23/02/2023 304.00p 306.00p 300.00p 301.00p 7703
22/02/2023 307.50p 307.50p 303.00p 304.00p 3412
21/02/2023 305.50p 310.00p 304.00p 307.50p 13314
20/02/2023 308.00p 309.76p 303.00p 305.00p 26909
17/02/2023 313.50p 313.50p 306.00p 308.00p 26618
16/02/2023 317.50p 320.00p 310.96p 313.50p 11246
15/02/2023 320.00p 320.00p 315.00p 317.50p 13830
14/02/2023 317.50p 322.76p 315.00p 316.00p 33124
13/02/2023 316.50p 320.00p 313.00p 316.50p 6471
10/02/2023 316.50p 320.00p 314.67p 320.00p 5938
09/02/2023 316.50p 320.00p 313.00p 313.00p 11440
08/02/2023 317.50p 320.00p 313.84p 316.50p 46972
07/02/2023 314.00p 319.00p 311.44p 317.50p 10256
06/02/2023 316.00p 318.00p 310.00p 314.00p 15751
03/02/2023 314.00p 320.00p 312.00p 316.00p 10667
02/02/2023 314.00p 317.00p 312.00p 314.00p 9455
01/02/2023 314.00p 318.00p 312.55p 314.00p 4610
31/01/2023 317.50p 320.00p 314.00p 314.00p 20914
30/01/2023 315.00p 320.00p 314.36p 317.50p 12933
27/01/2023 315.00p 315.90p 311.50p 315.00p 2448
26/01/2023 314.00p 315.30p 314.00p 315.00p 2363
25/01/2023 317.00p 317.00p 311.00p 315.00p 6162
24/01/2023 317.50p 320.00p 314.48p 320.00p 18850
23/01/2023 317.50p 319.55p 315.00p 317.50p 6424
20/01/2023 317.50p 324.85p 315.00p 317.50p 62224
19/01/2023 317.50p 320.00p 317.00p 318.00p 13525
18/01/2023 316.00p 319.84p 312.00p 317.50p 8378
17/01/2023 317.50p 320.00p 313.80p 319.00p 11370
16/01/2023 319.00p 323.00p 316.50p 317.50p 15469
13/01/2023 317.50p 320.00p 316.00p 319.00p 11025
12/01/2023 310.50p 322.00p 310.26p 317.50p 34415
11/01/2023 311.00p 314.44p 306.00p 310.50p 34910
10/01/2023 321.00p 324.00p 309.63p 314.00p 40208
09/01/2023 314.00p 324.84p 314.00p 321.00p 35822
06/01/2023 306.00p 322.20p 306.00p 314.00p 100796
05/01/2023 305.00p 310.00p 302.00p 306.00p 23882
04/01/2023 304.00p 306.00p 300.00p 305.00p 30744
03/01/2023 295.00p 309.82p 293.55p 302.00p 89905
30/12/2022 295.00p 297.38p 295.00p 295.00p 1708
29/12/2022 295.00p 296.90p 292.00p 295.00p 17000
28/12/2022 295.00p 300.00p 295.00p 295.00p 2427
23/12/2022 297.00p 298.00p 291.56p 295.00p 56223
22/12/2022 300.50p 305.00p 296.18p 297.00p 18748
21/12/2022 300.50p 305.00p 296.00p 300.50p 4807
20/12/2022 307.50p 310.00p 296.00p 300.50p 26960
19/12/2022 297.50p 310.00p 297.50p 307.50p 62207
16/12/2022 297.50p 300.00p 295.00p 296.50p 5486
15/12/2022 302.50p 303.90p 295.00p 297.50p 24915
14/12/2022 309.00p 312.00p 300.00p 302.50p 19723
13/12/2022 309.00p 309.10p 306.00p 309.00p 3528
12/12/2022 309.00p 309.90p 306.00p 309.00p 18089
09/12/2022 298.50p 314.40p 298.45p 309.00p 61531
08/12/2022 301.00p 301.00p 296.25p 298.50p 32487
07/12/2022 311.00p 311.00p 297.30p 301.00p 53571
06/12/2022 311.00p 313.00p 306.52p 311.00p 21284
05/12/2022 319.50p 320.70p 305.05p 308.00p 38673
02/12/2022 324.00p 324.00p 318.00p 320.00p 12946
01/12/2022 324.00p 327.00p 320.00p 324.00p 9612
30/11/2022 328.50p 332.00p 320.00p 324.00p 17824
29/11/2022 330.00p 332.00p 328.00p 328.50p 18185
28/11/2022 328.50p 332.00p 325.00p 330.00p 38261
25/11/2022 328.50p 329.99p 325.00p 328.50p 51635
24/11/2022 330.00p 332.00p 325.00p 328.50p 21060
23/11/2022 322.50p 335.00p 312.00p 330.50p 96481
22/11/2022 310.00p 325.00p 306.00p 322.50p 103200
21/11/2022 313.00p 314.00p 305.50p 313.00p 11680
18/11/2022 322.50p 322.50p 310.00p 313.00p 37285
17/11/2022 327.50p 330.00p 320.00p 323.00p 52681
16/11/2022 336.00p 337.00p 325.20p 327.50p 82978
15/11/2022 335.00p 350.00p 332.00p 336.50p 1013358
14/11/2022 315.00p 324.00p 312.60p 322.50p 45886
11/11/2022 317.00p 319.00p 312.00p 319.00p 146905
10/11/2022 317.50p 317.94p 310.00p 317.00p 34801
09/11/2022 314.00p 319.70p 314.00p 315.00p 70589
08/11/2022 313.00p 318.80p 310.00p 314.00p 37369
07/11/2022 301.00p 314.00p 300.00p 313.00p 40163
04/11/2022 299.50p 301.00p 297.70p 301.00p 309338
03/11/2022 292.50p 300.82p 288.70p 299.50p 56845
02/11/2022 295.00p 295.00p 286.36p 292.50p 27932
01/11/2022 296.00p 305.00p 292.10p 297.00p 60237
31/10/2022 296.00p 297.00p 293.00p 296.00p 3825
28/10/2022 297.00p 297.00p 293.04p 296.00p 11487
27/10/2022 296.00p 297.70p 296.00p 297.00p 2680
26/10/2022 296.00p 297.85p 292.00p 296.00p 1101
25/10/2022 301.50p 301.50p 290.10p 296.00p 24684
24/10/2022 301.50p 301.50p 298.42p 300.00p 23660
21/10/2022 293.00p 305.00p 293.00p 301.50p 85511
20/10/2022 288.50p 296.00p 288.00p 293.00p 55823
19/10/2022 288.50p 292.00p 285.50p 288.00p 48110
18/10/2022 287.50p 293.00p 285.75p 288.50p 26879
17/10/2022 286.00p 290.00p 285.00p 287.50p 17612
14/10/2022 280.50p 290.00p 280.00p 286.00p 29900
13/10/2022 282.50p 283.00p 270.00p 280.50p 49514
12/10/2022 286.50p 288.00p 280.00p 282.50p 13005
11/10/2022 292.50p 297.00p 285.00p 286.50p 28128
10/10/2022 295.00p 298.00p 290.00p 292.50p 35384
07/10/2022 295.00p 298.00p 291.20p 298.00p 12848
06/10/2022 288.00p 299.00p 286.50p 295.00p 57347
05/10/2022 292.50p 297.00p 286.12p 288.00p 74810
04/10/2022 286.00p 294.00p 285.00p 292.50p 27932
03/10/2022 286.50p 289.50p 278.48p 283.50p 101839
30/09/2022 286.50p 286.50p 283.00p 286.50p 5049
29/09/2022 286.00p 294.86p 283.00p 286.50p 30113
28/09/2022 293.50p 298.15p 278.00p 281.00p 113294
27/09/2022 297.00p 302.00p 292.00p 294.00p 49409
26/09/2022 300.50p 303.00p 293.00p 297.00p 58771
23/09/2022 296.00p 305.00p 294.27p 300.50p 142494
22/09/2022 296.00p 300.00p 292.14p 296.00p 10923
21/09/2022 296.00p 297.00p 295.00p 296.00p 39669
20/09/2022 291.50p 300.00p 290.00p 296.00p 36146
19/09/2022 291.00p 300.00p 278.00p 290.00p 93042
16/09/2022 291.00p 300.00p 278.00p 290.00p 83542
15/09/2022 293.00p 297.00p 290.00p 292.00p 76159
14/09/2022 295.00p 298.00p 282.10p 293.00p 28282
13/09/2022 301.50p 305.00p 287.00p 297.00p 90926
12/09/2022 306.50p 307.00p 291.00p 301.50p 39335
09/09/2022 322.00p 322.00p 305.00p 306.50p 83951
08/09/2022 331.50p 331.50p 312.00p 322.00p 58744
07/09/2022 335.50p 339.75p 328.20p 334.00p 282617
06/09/2022 340.00p 341.00p 330.00p 335.50p 113193
05/09/2022 338.50p 342.00p 336.00p 336.00p 129314
02/09/2022 325.00p 345.00p 320.00p 340.00p 115132
01/09/2022 331.50p 332.25p 320.00p 325.00p 127222
31/08/2022 330.00p 334.16p 326.00p 331.50p 929716
30/08/2022 308.50p 347.00p 308.50p 333.00p 651072
29/08/2022 288.50p 293.00p 283.55p 287.50p 87651
26/08/2022 288.50p 293.00p 283.55p 287.50p 87651
25/08/2022 287.00p 292.35p 286.24p 289.00p 63469
24/08/2022 277.50p 288.86p 276.86p 287.00p 119572
23/08/2022 280.50p 286.00p 275.00p 277.50p 25910
22/08/2022 283.00p 283.68p 274.00p 280.50p 9203
19/08/2022 284.00p 286.00p 280.00p 283.00p 172008
18/08/2022 283.00p 288.00p 283.00p 284.00p 38780
17/08/2022 261.50p 289.92p 261.50p 283.00p 158834
16/08/2022 261.50p 265.00p 261.00p 261.50p 14585
15/08/2022 260.50p 265.00p 256.00p 261.50p 24171
12/08/2022 260.50p 265.00p 259.05p 260.50p 1796
11/08/2022 259.00p 264.00p 257.05p 260.50p 13628
10/08/2022 259.00p 262.00p 256.20p 259.00p 4074
09/08/2022 259.50p 261.78p 254.33p 259.00p 21114
08/08/2022 259.50p 264.00p 255.30p 259.50p 7152
05/08/2022 260.00p 270.00p 255.25p 259.50p 48298
04/08/2022 257.50p 260.00p 255.00p 260.00p 29062
03/08/2022 261.00p 264.00p 255.00p 257.50p 22243
02/08/2022 261.00p 264.00p 258.00p 261.00p 3980
01/08/2022 259.50p 261.10p 255.18p 261.00p 17076
29/07/2022 261.00p 262.00p 258.06p 261.00p 70688
28/07/2022 262.50p 262.50p 258.06p 261.00p 29851
27/07/2022 262.00p 270.00p 258.08p 262.50p 61762
26/07/2022 257.00p 265.00p 257.00p 263.00p 52506
25/07/2022 257.00p 257.00p 256.00p 257.00p 956
22/07/2022 255.00p 260.00p 253.00p 257.00p 13288
21/07/2022 255.50p 257.00p 254.20p 255.00p 21400
20/07/2022 251.00p 265.00p 251.00p 255.50p 48695
19/07/2022 245.50p 254.00p 243.00p 251.00p 29824
18/07/2022 245.50p 250.00p 241.00p 245.50p 23973
15/07/2022 243.00p 243.50p 242.00p 243.00p 35088
14/07/2022 243.50p 243.85p 240.00p 243.00p 24359
13/07/2022 237.00p 246.58p 237.00p 243.50p 21781
12/07/2022 237.00p 239.88p 237.00p 237.00p 10485
11/07/2022 237.00p 240.00p 234.00p 237.00p 30682
08/07/2022 239.50p 240.60p 235.98p 239.50p 25571
07/07/2022 239.50p 240.00p 234.88p 239.50p 14999
06/07/2022 234.00p 242.58p 234.00p 239.50p 41043

*Close Price adjusted for both dividends and splits