Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2018 260.00p 265.00p 256.10p 261.50p 26968
17/08/2018 265.00p 265.00p 255.60p 260.00p 15349
16/08/2018 265.00p 266.00p 262.00p 265.00p 3250
15/08/2018 267.50p 268.25p 263.00p 265.00p 1598
14/08/2018 267.00p 270.00p 265.00p 266.00p 13967
13/08/2018 257.00p 274.00p 256.04p 268.00p 29034
10/08/2018 257.00p 259.70p 255.50p 258.00p 20216
09/08/2018 257.00p 258.00p 254.25p 258.00p 9331
08/08/2018 262.00p 262.00p 250.00p 252.00p 22931
07/08/2018 263.00p 263.00p 254.00p 262.00p 8808
06/08/2018 269.00p 269.00p 260.00p 263.00p 3783
03/08/2018 265.00p 265.00p 260.00p 261.00p 4599
02/08/2018 260.00p 262.80p 257.60p 260.00p 15346
01/08/2018 257.00p 264.00p 255.00p 255.00p 15287
31/07/2018 261.00p 265.72p 257.00p 260.00p 30949
30/07/2018 265.00p 268.00p 259.15p 265.00p 27549
27/07/2018 265.00p 265.00p 257.00p 257.00p 24728
26/07/2018 257.00p 265.00p 256.00p 260.50p 6694
25/07/2018 260.00p 261.87p 255.00p 256.00p 10916
24/07/2018 262.00p 262.60p 255.00p 262.00p 7516
23/07/2018 258.00p 263.50p 256.00p 263.50p 6821
20/07/2018 261.00p 265.00p 260.00p 261.00p 6539
19/07/2018 264.60p 264.60p 263.00p 263.00p 1766
18/07/2018 270.00p 273.97p 263.00p 272.00p 16825
17/07/2018 273.00p 279.00p 271.00p 271.00p 19855
16/07/2018 271.00p 274.70p 271.00p 274.00p 8770
13/07/2018 275.00p 278.92p 271.65p 273.00p 1985
12/07/2018 262.00p 280.00p 256.00p 274.50p 43543
11/07/2018 264.00p 274.00p 262.00p 262.00p 15562
10/07/2018 263.00p 270.00p 262.50p 262.50p 19040
09/07/2018 256.00p 263.00p 251.00p 260.00p 18028
06/07/2018 262.00p 265.00p 260.00p 261.50p 19508
05/07/2018 265.00p 267.91p 260.17p 260.50p 9569
04/07/2018 260.00p 261.23p 255.00p 257.00p 27338
03/07/2018 262.00p 263.00p 255.00p 261.00p 22506
02/07/2018 261.00p 261.47p 252.00p 252.00p 17252
29/06/2018 259.00p 260.00p 252.00p 260.00p 0
28/06/2018 259.00p 260.00p 251.00p 252.00p 21016
27/06/2018 252.00p 256.50p 246.00p 253.00p 53290
26/06/2018 261.00p 261.34p 241.00p 250.50p 73508
25/06/2018 260.00p 264.00p 260.00p 264.00p 7382
22/06/2018 266.00p 273.65p 258.00p 258.00p 269415
21/06/2018 278.00p 282.33p 260.00p 260.00p 55243
20/06/2018 300.00p 300.00p 281.00p 281.00p 33801
19/06/2018 287.00p 293.40p 285.00p 285.00p 38903
18/06/2018 290.00p 296.75p 290.00p 292.00p 37171
15/06/2018 299.00p 300.00p 290.00p 290.00p 33205
14/06/2018 295.00p 299.00p 290.00p 291.00p 33883
13/06/2018 295.00p 300.34p 295.00p 295.00p 14650
12/06/2018 301.00p 301.30p 295.00p 295.00p 5519
11/06/2018 295.00p 302.50p 295.00p 296.00p 27241
08/06/2018 295.00p 301.00p 295.00p 295.00p 29282
07/06/2018 300.00p 302.00p 296.00p 302.00p 18687
06/06/2018 292.00p 304.90p 290.00p 297.00p 40261
05/06/2018 289.00p 294.50p 288.70p 290.50p 33282
04/06/2018 285.00p 294.00p 285.00p 290.00p 14317
01/06/2018 281.00p 288.00p 281.00p 286.50p 21790
31/05/2018 281.00p 286.50p 281.00p 286.50p 10469
30/05/2018 283.00p 292.00p 281.00p 281.00p 7716
29/05/2018 290.00p 293.10p 282.00p 286.50p 34163
25/05/2018 276.00p 286.21p 276.00p 276.00p 37974
24/05/2018 276.00p 281.90p 276.00p 281.00p 4790
23/05/2018 280.00p 282.00p 276.00p 276.00p 22028
22/05/2018 283.35p 283.35p 277.96p 278.50p 29061
21/05/2018 283.00p 284.00p 277.00p 279.50p 58927
18/05/2018 279.00p 282.00p 278.00p 282.00p 31649
17/05/2018 277.00p 283.05p 274.59p 280.50p 55310
16/05/2018 273.00p 284.00p 273.00p 276.00p 107641
15/05/2018 255.00p 275.00p 255.00p 272.50p 276832
14/05/2018 265.00p 268.25p 255.00p 255.00p 36053
11/05/2018 270.00p 270.00p 265.00p 267.00p 16416
10/05/2018 270.00p 270.00p 265.00p 267.00p 8325
09/05/2018 265.00p 270.00p 265.00p 270.00p 14327
08/05/2018 265.00p 270.00p 261.75p 270.00p 8641
04/05/2018 263.00p 268.00p 260.00p 268.00p 31604
03/05/2018 262.00p 262.00p 258.00p 262.00p 206077
02/05/2018 256.00p 260.00p 256.00p 256.00p 12856
01/05/2018 255.00p 262.40p 255.00p 255.00p 24038
30/04/2018 255.00p 263.00p 255.00p 260.00p 11171
27/04/2018 267.00p 267.00p 254.00p 264.00p 330147
26/04/2018 255.00p 264.00p 255.00p 261.00p 6161
25/04/2018 267.00p 268.00p 254.00p 261.00p 16696
24/04/2018 266.00p 267.00p 257.00p 267.00p 3702
23/04/2018 265.00p 267.87p 252.00p 264.00p 45524
20/04/2018 283.00p 285.00p 272.00p 278.00p 22113
19/04/2018 283.00p 285.00p 270.00p 285.00p 16410
18/04/2018 278.00p 280.00p 270.00p 277.00p 19397
17/04/2018 271.00p 278.00p 270.00p 278.00p 3581
16/04/2018 267.45p 279.33p 267.45p 275.50p 7238
13/04/2018 265.00p 275.00p 256.60p 274.00p 34505
12/04/2018 265.00p 267.00p 255.00p 261.50p 36594
11/04/2018 260.00p 261.52p 258.00p 261.50p 10985
10/04/2018 259.00p 265.00p 256.00p 261.50p 11562
09/04/2018 258.00p 262.00p 254.00p 259.00p 27603
06/04/2018 265.00p 265.00p 252.00p 258.50p 18225
05/04/2018 260.00p 260.50p 252.00p 258.50p 39066
04/04/2018 255.00p 255.00p 248.00p 252.50p 47271
03/04/2018 254.00p 255.00p 250.34p 254.00p 20148
29/03/2018 253.00p 255.00p 250.00p 254.00p 27090
28/03/2018 257.00p 259.40p 252.00p 255.50p 147985
27/03/2018 270.00p 270.00p 253.00p 257.50p 35091
26/03/2018 269.00p 269.00p 266.00p 269.00p 16903
23/03/2018 269.00p 271.00p 260.06p 267.50p 15546
22/03/2018 270.00p 271.50p 267.00p 271.00p 15786
21/03/2018 269.00p 272.00p 262.00p 267.00p 35129
20/03/2018 273.00p 273.01p 268.00p 273.00p 44970
19/03/2018 276.00p 280.00p 272.00p 272.00p 47604
16/03/2018 280.00p 289.00p 278.10p 283.00p 18151
15/03/2018 285.00p 288.50p 278.00p 285.00p 14187
14/03/2018 275.00p 300.00p 271.75p 286.50p 85428
13/03/2018 273.00p 276.00p 269.15p 274.50p 10958
12/03/2018 270.00p 273.90p 267.53p 273.00p 25587
09/03/2018 261.00p 270.00p 261.00p 266.50p 22699
08/03/2018 269.00p 269.00p 261.00p 265.00p 17666
07/03/2018 262.00p 267.11p 259.75p 265.50p 26448
06/03/2018 262.00p 269.33p 257.99p 258.00p 52265
05/03/2018 255.00p 260.00p 251.50p 256.00p 23493
02/03/2018 250.00p 259.49p 250.00p 252.50p 15268
01/03/2018 250.00p 255.00p 246.54p 251.50p 14822
28/02/2018 250.00p 250.00p 243.00p 244.00p 2226
27/02/2018 248.00p 253.00p 245.00p 247.50p 21404
26/02/2018 250.00p 255.00p 247.63p 249.50p 3950
23/02/2018 243.75p 254.97p 243.75p 247.50p 6864
22/02/2018 243.00p 254.00p 243.00p 254.00p 34669
21/02/2018 244.00p 249.50p 244.00p 249.50p 16123
20/02/2018 244.00p 249.00p 243.00p 244.00p 22731
19/02/2018 244.97p 249.00p 243.00p 243.00p 8034
16/02/2018 247.00p 253.00p 244.32p 250.50p 26446
15/02/2018 250.00p 255.00p 242.00p 245.50p 18290
14/02/2018 248.00p 248.00p 244.50p 247.50p 581
13/02/2018 249.00p 249.00p 243.00p 246.50p 68997
12/02/2018 241.00p 249.50p 240.00p 249.50p 9782
09/02/2018 240.00p 244.00p 236.00p 239.50p 17990
08/02/2018 245.00p 252.99p 240.00p 241.00p 5979
07/02/2018 251.00p 252.30p 246.00p 249.00p 17322
06/02/2018 250.00p 254.50p 240.00p 243.50p 34993
05/02/2018 260.00p 260.20p 256.00p 257.50p 85710
02/02/2018 260.00p 261.00p 258.10p 261.00p 5506
01/02/2018 256.00p 259.00p 256.00p 258.50p 17146
31/01/2018 260.00p 262.00p 258.00p 261.00p 44149
30/01/2018 260.00p 265.00p 258.00p 258.00p 32877
29/01/2018 262.00p 266.48p 262.00p 262.50p 29630
26/01/2018 254.00p 261.12p 252.00p 261.00p 33101
25/01/2018 250.00p 252.00p 247.00p 252.00p 19235
24/01/2018 246.00p 250.00p 246.00p 248.00p 28847
23/01/2018 250.00p 253.00p 242.00p 246.00p 55147
22/01/2018 260.00p 260.00p 251.00p 253.00p 38861
19/01/2018 264.00p 264.00p 256.00p 258.00p 16787
18/01/2018 265.00p 266.92p 257.00p 257.00p 42819
17/01/2018 272.00p 272.00p 261.88p 262.00p 36358
16/01/2018 263.00p 272.00p 261.25p 272.00p 20040
15/01/2018 259.00p 264.09p 258.98p 263.00p 51690
12/01/2018 260.00p 263.40p 258.00p 258.00p 44611
11/01/2018 266.00p 267.00p 261.00p 267.00p 0
10/01/2018 266.00p 269.00p 261.00p 261.00p 18822
09/01/2018 275.00p 275.00p 263.00p 268.50p 14668
08/01/2018 275.00p 275.00p 262.04p 266.50p 23191
05/01/2018 266.00p 276.00p 262.00p 274.00p 19363
04/01/2018 267.00p 268.00p 262.15p 263.50p 30391
03/01/2018 270.00p 275.00p 262.08p 267.00p 23363
02/01/2018 275.00p 275.00p 265.00p 265.00p 13013
29/12/2017 271.75p 271.75p 263.93p 271.00p 8695
28/12/2017 269.25p 271.75p 263.00p 271.75p 10250
27/12/2017 268.25p 270.00p 263.00p 263.00p 14484
22/12/2017 269.00p 274.50p 268.65p 272.00p 13681
21/12/2017 274.00p 274.00p 265.00p 271.00p 5756
20/12/2017 274.00p 274.00p 265.25p 274.00p 4617
19/12/2017 265.00p 270.46p 263.36p 265.00p 21620
18/12/2017 270.00p 272.10p 266.00p 270.37p 18510
15/12/2017 271.75p 273.50p 267.97p 273.50p 8341
14/12/2017 270.00p 272.00p 265.00p 265.75p 6346
13/12/2017 265.00p 270.00p 264.00p 267.00p 18774
12/12/2017 278.50p 279.72p 264.00p 264.00p 32470
11/12/2017 290.00p 290.90p 269.75p 277.25p 26483
08/12/2017 293.00p 296.75p 290.00p 290.00p 7267
07/12/2017 293.00p 297.71p 293.00p 293.75p 2724
06/12/2017 296.00p 299.75p 293.25p 296.37p 10239
05/12/2017 300.00p 300.00p 296.00p 300.00p 7546
04/12/2017 298.00p 300.00p 297.00p 300.00p 6217
01/12/2017 300.00p 300.85p 299.13p 299.38p 3699
30/11/2017 300.00p 300.75p 297.00p 300.38p 26185
29/11/2017 301.00p 301.00p 300.00p 300.50p 1972
28/11/2017 297.00p 302.38p 297.00p 302.38p 1976
27/11/2017 297.00p 301.00p 297.00p 299.38p 10567
24/11/2017 300.00p 302.00p 298.00p 300.00p 16188
23/11/2017 300.00p 300.00p 298.00p 299.75p 3466
22/11/2017 300.00p 302.00p 298.35p 299.87p 4561
21/11/2017 298.00p 302.00p 298.00p 300.00p 8999
20/11/2017 300.00p 300.00p 297.50p 300.00p 1720
17/11/2017 302.00p 302.00p 298.00p 300.00p 48637
16/11/2017 299.75p 300.00p 298.10p 300.00p 12936
15/11/2017 299.00p 300.00p 297.75p 300.00p 39415
14/11/2017 300.25p 302.00p 299.00p 300.00p 21096
13/11/2017 300.00p 304.29p 298.00p 302.25p 37309
10/11/2017 301.75p 301.75p 300.00p 300.25p 10864
09/11/2017 300.25p 303.25p 299.00p 300.00p 9292
08/11/2017 304.50p 308.00p 300.00p 300.00p 78621
07/11/2017 300.25p 307.00p 300.25p 304.00p 66648
06/11/2017 307.00p 309.00p 302.00p 305.00p 28170
03/11/2017 304.75p 314.00p 300.58p 308.00p 57125

*Close Price adjusted for both dividends and splits