Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/06/2019 200.00p 200.00p 198.40p 200.00p 5805
05/06/2019 200.00p 200.00p 195.66p 200.00p 12008
04/06/2019 200.00p 200.00p 195.00p 200.00p 21232
03/06/2019 200.00p 200.00p 195.75p 200.00p 6515
31/05/2019 200.00p 200.35p 198.25p 200.00p 42555
30/05/2019 200.00p 202.00p 198.00p 200.00p 19611
29/05/2019 202.50p 205.00p 196.00p 200.00p 23006
28/05/2019 204.00p 204.00p 200.00p 202.50p 27753
24/05/2019 204.00p 204.00p 200.00p 204.00p 19201
23/05/2019 204.00p 204.75p 202.56p 204.00p 16902
22/05/2019 204.00p 205.00p 202.50p 204.00p 27038
21/05/2019 200.00p 207.10p 200.00p 204.00p 59233
20/05/2019 187.50p 210.00p 187.50p 200.00p 143998
17/05/2019 180.00p 182.40p 178.00p 180.00p 3457
16/05/2019 180.00p 182.40p 175.00p 180.00p 9746
15/05/2019 180.00p 183.00p 175.50p 180.00p 4366
14/05/2019 180.00p 183.49p 176.50p 180.00p 4480
13/05/2019 180.00p 184.00p 176.25p 180.00p 9816
10/05/2019 180.00p 184.00p 176.15p 180.00p 13095
09/05/2019 177.50p 182.50p 175.65p 180.00p 10657
08/05/2019 185.00p 185.00p 170.00p 177.50p 26301
07/05/2019 185.00p 185.00p 180.50p 185.00p 10785
03/05/2019 185.00p 185.00p 181.00p 185.00p 5815
02/05/2019 187.50p 187.50p 181.00p 185.00p 13084
01/05/2019 192.50p 192.50p 187.50p 187.50p 6587
30/04/2019 190.00p 194.50p 187.50p 192.50p 17906
29/04/2019 187.50p 193.50p 186.55p 192.50p 13223
26/04/2019 182.50p 187.50p 181.55p 187.50p 14627
25/04/2019 182.50p 185.00p 180.00p 182.50p 52180
24/04/2019 180.00p 185.00p 176.00p 182.50p 26717
23/04/2019 180.00p 183.50p 178.50p 180.00p 11449
18/04/2019 175.00p 180.00p 174.50p 180.00p 10366
17/04/2019 172.50p 178.50p 171.55p 175.00p 10021
16/04/2019 168.50p 173.00p 167.31p 173.00p 35188
15/04/2019 162.50p 170.00p 160.00p 168.50p 37524
12/04/2019 162.00p 163.49p 162.00p 162.00p 155241
11/04/2019 165.00p 165.00p 162.00p 162.00p 29271
10/04/2019 162.50p 163.82p 162.50p 162.50p 9674
09/04/2019 162.50p 163.89p 162.15p 162.50p 7498
08/04/2019 162.50p 164.33p 162.00p 163.00p 19233
05/04/2019 162.50p 164.50p 161.75p 162.50p 15555
04/04/2019 162.50p 164.85p 161.00p 162.50p 24204
03/04/2019 165.00p 165.00p 160.50p 162.50p 16998
02/04/2019 165.00p 165.50p 161.50p 165.00p 9935
01/04/2019 165.00p 166.40p 160.00p 165.00p 31301
29/03/2019 165.00p 168.00p 162.50p 165.00p 33004
28/03/2019 165.00p 169.00p 162.18p 165.00p 42766
27/03/2019 165.00p 170.00p 162.15p 165.00p 25964
26/03/2019 165.00p 166.00p 162.00p 166.00p 55150
25/03/2019 165.00p 167.00p 160.80p 165.00p 76639
22/03/2019 162.50p 165.00p 160.00p 165.00p 18532
21/03/2019 162.50p 165.00p 160.55p 164.00p 35640
20/03/2019 167.50p 167.50p 160.00p 165.00p 83611
19/03/2019 170.00p 173.00p 165.00p 167.50p 39349
18/03/2019 175.00p 175.00p 167.50p 170.00p 50920
15/03/2019 172.50p 175.00p 170.00p 175.00p 23089
14/03/2019 177.50p 178.00p 170.50p 172.50p 25386
13/03/2019 180.00p 182.75p 170.50p 177.50p 26005
12/03/2019 180.00p 180.00p 176.00p 180.00p 6227
11/03/2019 180.00p 185.00p 178.66p 180.00p 5396
08/03/2019 180.00p 185.00p 178.10p 180.00p 2725
07/03/2019 177.50p 183.48p 175.20p 180.00p 30105
06/03/2019 182.50p 182.50p 175.15p 177.50p 20416
05/03/2019 177.50p 182.50p 175.00p 182.50p 7832
04/03/2019 180.00p 182.40p 175.00p 177.50p 29031
01/03/2019 177.50p 183.50p 177.00p 180.00p 17239
28/02/2019 180.00p 186.00p 176.50p 177.50p 35185
27/02/2019 190.00p 192.00p 176.00p 180.00p 52191
26/02/2019 187.50p 190.00p 185.00p 190.00p 15663
25/02/2019 192.50p 195.00p 185.50p 187.50p 25283
22/02/2019 195.00p 195.00p 190.00p 192.50p 14293
21/02/2019 200.00p 200.00p 192.00p 195.00p 36985
20/02/2019 200.00p 201.90p 195.00p 200.00p 6812
19/02/2019 200.00p 201.99p 195.25p 200.00p 20970
18/02/2019 200.00p 200.00p 195.00p 200.00p 19034
15/02/2019 202.50p 203.34p 194.70p 200.00p 11268
14/02/2019 202.50p 203.50p 196.50p 202.50p 9226
13/02/2019 202.50p 206.49p 198.10p 200.00p 27681
12/02/2019 202.50p 210.00p 196.95p 202.50p 7007
11/02/2019 197.50p 205.00p 196.95p 202.50p 11631
08/02/2019 197.50p 204.00p 197.50p 197.50p 11835
07/02/2019 197.50p 198.50p 195.15p 197.50p 2973
06/02/2019 195.00p 200.00p 193.15p 197.50p 10383
05/02/2019 200.00p 202.00p 195.00p 195.00p 14706
04/02/2019 197.50p 200.00p 195.10p 200.00p 11304
01/02/2019 205.00p 205.00p 195.52p 197.50p 30050
31/01/2019 207.50p 209.24p 205.00p 205.00p 18552
30/01/2019 212.50p 212.50p 206.50p 207.50p 8866
29/01/2019 207.50p 215.00p 207.50p 212.50p 15214
28/01/2019 207.50p 214.00p 201.00p 207.50p 22385
25/01/2019 207.50p 215.00p 196.95p 210.00p 47766
24/01/2019 220.00p 220.00p 210.00p 215.00p 28245
23/01/2019 225.00p 227.00p 220.00p 225.00p 10521
22/01/2019 225.00p 228.70p 221.55p 225.00p 4216
21/01/2019 222.50p 229.00p 221.52p 225.00p 14800
18/01/2019 221.00p 230.00p 221.00p 222.50p 6669
17/01/2019 215.00p 225.00p 212.10p 221.00p 10674
16/01/2019 214.00p 220.00p 214.00p 215.00p 35379
15/01/2019 212.50p 215.71p 209.56p 214.00p 5390
14/01/2019 212.50p 220.00p 207.10p 212.50p 4202
11/01/2019 207.50p 215.00p 207.50p 207.50p 734080
10/01/2019 207.50p 209.00p 203.60p 207.50p 9350
09/01/2019 207.50p 211.50p 205.40p 207.50p 6373
08/01/2019 207.50p 214.00p 203.94p 212.00p 18705
07/01/2019 207.50p 215.00p 205.00p 207.50p 10070
04/01/2019 207.50p 215.00p 200.00p 207.50p 16582
03/01/2019 207.50p 220.00p 204.00p 207.50p 49655
02/01/2019 202.50p 215.00p 200.00p 207.50p 21700
31/12/2018 200.00p 210.00p 195.50p 202.50p 41631
28/12/2018 192.50p 208.00p 192.50p 200.00p 30854
27/12/2018 197.50p 197.50p 190.51p 192.50p 23380
24/12/2018 197.50p 205.00p 195.00p 197.50p 6877
21/12/2018 197.50p 197.50p 195.00p 197.50p 3634
20/12/2018 202.50p 202.50p 195.00p 199.00p 12135
19/12/2018 207.50p 207.50p 200.00p 207.50p 1538
18/12/2018 202.50p 210.00p 195.00p 207.50p 22298
17/12/2018 202.50p 205.00p 195.50p 202.50p 9561
14/12/2018 202.50p 210.00p 195.00p 202.00p 25318
13/12/2018 207.50p 207.50p 200.00p 207.00p 13330
12/12/2018 205.00p 209.00p 195.55p 200.00p 23597
11/12/2018 202.50p 205.00p 200.00p 205.00p 18255
10/12/2018 207.50p 207.50p 199.33p 202.50p 7109
07/12/2018 210.00p 210.00p 200.00p 207.50p 12968
06/12/2018 212.50p 213.75p 207.50p 210.00p 8296
05/12/2018 220.00p 222.00p 210.00p 212.50p 87551
04/12/2018 230.00p 230.00p 219.00p 220.00p 13085
03/12/2018 227.50p 229.00p 221.50p 224.00p 18700
30/11/2018 227.50p 227.50p 226.75p 227.50p 3000
29/11/2018 232.50p 240.00p 225.00p 227.50p 7434
28/11/2018 232.50p 232.50p 225.00p 232.50p 11209
27/11/2018 230.00p 235.15p 220.00p 235.00p 15109
26/11/2018 225.00p 230.00p 220.00p 230.00p 13046
23/11/2018 225.00p 225.00p 220.00p 225.00p 7455
22/11/2018 225.00p 226.90p 220.00p 225.00p 3709
21/11/2018 225.00p 226.90p 220.00p 225.00p 283
20/11/2018 231.00p 231.00p 220.00p 225.00p 12403
19/11/2018 231.00p 235.00p 227.00p 231.00p 29281
16/11/2018 231.00p 234.00p 227.00p 231.00p 4257
15/11/2018 231.00p 233.00p 227.00p 231.00p 4688
14/11/2018 243.50p 247.00p 228.00p 231.00p 10685
13/11/2018 243.50p 243.50p 237.00p 243.50p 7678
12/11/2018 243.50p 243.50p 237.00p 243.50p 14366
09/11/2018 243.50p 244.90p 237.00p 243.50p 27057
08/11/2018 241.00p 248.00p 237.00p 243.50p 8498
07/11/2018 241.00p 245.00p 237.00p 241.00p 12248
06/11/2018 232.50p 243.60p 232.50p 241.00p 21764
05/11/2018 227.50p 235.00p 220.00p 232.50p 14806
02/11/2018 225.00p 232.00p 220.00p 227.50p 39189
01/11/2018 227.50p 227.50p 220.00p 225.00p 2236
31/10/2018 225.00p 230.00p 215.00p 230.00p 11006
30/10/2018 227.50p 227.50p 220.00p 225.00p 25389
29/10/2018 230.00p 231.50p 222.00p 227.50p 19595
26/10/2018 232.50p 233.00p 225.00p 230.00p 5077
25/10/2018 235.00p 235.00p 221.00p 232.50p 24140
24/10/2018 230.00p 237.47p 220.00p 235.00p 3713
23/10/2018 222.50p 231.21p 220.00p 230.00p 8061
22/10/2018 220.00p 225.00p 215.00p 222.50p 22421
19/10/2018 237.50p 238.50p 215.51p 220.00p 43545
18/10/2018 235.00p 239.00p 230.00p 235.00p 11526
17/10/2018 240.50p 241.45p 227.27p 232.50p 35514
16/10/2018 240.50p 242.00p 235.00p 240.50p 7650
15/10/2018 240.50p 242.00p 235.00p 240.50p 29967
12/10/2018 257.50p 257.50p 236.00p 242.50p 20515
11/10/2018 260.00p 262.00p 250.76p 257.50p 33427
10/10/2018 262.50p 265.00p 261.00p 262.50p 14747
09/10/2018 270.00p 274.00p 260.00p 262.50p 26583
08/10/2018 270.00p 271.20p 266.00p 270.00p 309
05/10/2018 271.00p 272.00p 266.00p 270.00p 15758
04/10/2018 275.50p 279.00p 268.00p 271.00p 35787
03/10/2018 273.50p 274.00p 266.00p 274.00p 51025
02/10/2018 265.00p 274.00p 260.00p 273.00p 20290
01/10/2018 265.00p 270.00p 260.50p 265.00p 3286
28/09/2018 265.00p 269.00p 260.00p 265.00p 2485
27/09/2018 265.00p 269.00p 260.00p 265.00p 7254
26/09/2018 265.00p 267.50p 260.00p 265.00p 5873
25/09/2018 265.00p 265.00p 260.00p 265.00p 5149
24/09/2018 265.00p 267.50p 260.00p 265.00p 5328
21/09/2018 258.00p 265.00p 258.00p 265.00p 37295
20/09/2018 257.00p 258.00p 254.00p 257.50p 18287
19/09/2018 256.00p 257.00p 252.00p 257.00p 2413
18/09/2018 255.00p 257.00p 250.00p 255.00p 3558
17/09/2018 252.50p 258.00p 251.00p 255.00p 14658
14/09/2018 255.00p 255.00p 250.00p 252.50p 14863
13/09/2018 255.00p 255.00p 251.10p 255.00p 300
12/09/2018 252.50p 255.00p 251.00p 255.00p 16025
11/09/2018 255.00p 257.00p 250.00p 252.50p 18848
10/09/2018 252.50p 259.00p 246.89p 255.00p 22027
07/09/2018 252.50p 260.00p 246.55p 252.50p 6799
06/09/2018 255.00p 258.00p 246.50p 252.50p 1152
05/09/2018 251.00p 256.40p 250.00p 255.00p 12225
04/09/2018 250.00p 253.00p 245.00p 251.00p 19060
03/09/2018 250.00p 253.60p 246.00p 250.00p 7290
31/08/2018 250.00p 253.90p 246.50p 250.00p 11174
30/08/2018 250.00p 254.00p 245.00p 250.00p 16660
29/08/2018 250.00p 253.50p 245.00p 250.00p 23912
28/08/2018 251.50p 252.96p 250.00p 252.50p 26696
24/08/2018 260.00p 260.00p 250.00p 251.50p 12487
23/08/2018 261.50p 261.50p 258.00p 260.00p 355
22/08/2018 261.50p 265.00p 258.00p 261.50p 2046
21/08/2018 261.50p 261.70p 258.00p 261.50p 18139

*Close Price adjusted for both dividends and splits