Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/11/2019 185.00p 189.00p 182.76p 185.00p 4052
18/11/2019 185.00p 189.00p 182.00p 185.00p 11207
15/11/2019 190.00p 190.00p 181.00p 185.00p 51792
14/11/2019 190.00p 190.00p 186.15p 190.00p 11309
13/11/2019 190.00p 191.90p 186.50p 190.00p 12102
12/11/2019 193.00p 193.00p 186.00p 190.00p 7017
11/11/2019 196.50p 196.50p 190.00p 193.00p 13521
08/11/2019 196.00p 196.50p 191.21p 196.50p 37831
07/11/2019 197.50p 197.50p 195.00p 196.00p 32274
06/11/2019 196.50p 197.00p 193.00p 196.50p 1770
05/11/2019 193.00p 199.00p 193.00p 198.00p 40378
04/11/2019 198.00p 198.00p 190.00p 193.00p 27819
01/11/2019 200.00p 200.00p 193.01p 198.00p 16020
31/10/2019 204.00p 204.00p 193.00p 200.00p 26152
30/10/2019 204.00p 205.90p 204.00p 204.00p 1278
29/10/2019 211.50p 211.50p 201.05p 204.00p 10098
28/10/2019 211.50p 213.50p 209.10p 211.50p 194880
25/10/2019 221.00p 221.00p 208.00p 211.50p 53758
24/10/2019 226.00p 228.00p 215.00p 221.00p 91822
23/10/2019 233.50p 237.00p 227.90p 230.00p 28252
22/10/2019 233.50p 236.90p 233.50p 233.50p 21717
21/10/2019 230.00p 241.84p 226.85p 233.50p 27591
18/10/2019 217.50p 234.00p 216.65p 230.00p 64015
17/10/2019 208.50p 224.00p 208.50p 220.00p 63818
16/10/2019 208.50p 211.90p 203.00p 208.50p 10998
15/10/2019 202.50p 213.00p 202.26p 208.50p 25835
14/10/2019 192.50p 205.00p 192.50p 202.50p 82189
11/10/2019 187.50p 195.00p 187.50p 192.50p 32928
10/10/2019 187.50p 195.00p 187.50p 187.50p 17524
09/10/2019 194.00p 195.00p 187.50p 187.50p 22419
08/10/2019 196.00p 198.00p 191.50p 194.00p 5077
07/10/2019 196.00p 196.00p 192.00p 196.00p 17522
04/10/2019 197.50p 197.50p 196.00p 196.00p 823
03/10/2019 197.50p 200.00p 193.50p 197.50p 16705
02/10/2019 197.50p 197.50p 196.00p 197.50p 1000
01/10/2019 197.50p 197.50p 197.50p 197.50p 0
30/09/2019 197.50p 198.50p 196.01p 197.50p 2718
27/09/2019 197.50p 200.00p 196.01p 200.00p 5102
26/09/2019 197.50p 198.75p 196.75p 197.50p 2500
25/09/2019 197.50p 198.75p 195.70p 197.50p 6587
24/09/2019 197.50p 199.75p 195.00p 197.50p 13102
23/09/2019 197.50p 200.00p 197.50p 197.50p 14080
20/09/2019 197.50p 200.00p 196.72p 197.50p 3174
19/09/2019 197.50p 200.00p 196.55p 197.50p 4576
18/09/2019 195.50p 198.75p 195.50p 197.50p 1583
17/09/2019 195.50p 195.50p 194.10p 195.50p 20000
16/09/2019 195.50p 200.00p 193.15p 195.50p 12605
13/09/2019 195.50p 197.80p 192.80p 195.50p 15687
12/09/2019 195.50p 200.00p 193.10p 200.00p 12885
11/09/2019 195.50p 200.00p 191.55p 200.00p 5552
10/09/2019 195.50p 195.50p 191.00p 195.50p 30210
09/09/2019 201.50p 201.50p 193.00p 193.00p 39577
06/09/2019 201.50p 208.00p 198.00p 200.00p 14600
05/09/2019 201.50p 203.85p 197.91p 201.50p 10644
04/09/2019 200.00p 204.00p 197.75p 201.50p 53899
03/09/2019 200.00p 200.00p 197.00p 200.00p 15300
02/09/2019 199.50p 201.00p 196.50p 200.00p 16033
30/08/2019 201.00p 201.40p 198.20p 201.00p 40859
29/08/2019 196.50p 201.40p 196.13p 198.00p 27047
28/08/2019 196.00p 200.00p 194.61p 196.50p 26151
27/08/2019 196.00p 200.00p 194.25p 200.00p 18762
23/08/2019 196.00p 200.00p 194.20p 200.00p 1983
22/08/2019 196.00p 200.00p 194.10p 200.00p 5630
21/08/2019 194.00p 198.00p 193.10p 196.00p 13079
20/08/2019 194.00p 198.00p 190.00p 198.00p 27474
19/08/2019 194.00p 196.00p 192.41p 194.00p 20553
16/08/2019 194.00p 194.00p 192.10p 194.00p 10051
15/08/2019 196.50p 199.00p 193.00p 195.50p 33033
14/08/2019 191.00p 199.00p 191.00p 196.50p 11482
13/08/2019 189.00p 195.00p 189.00p 194.00p 29018
12/08/2019 190.00p 193.50p 189.00p 189.00p 69458
09/08/2019 189.00p 192.00p 186.00p 190.00p 30724
08/08/2019 195.00p 195.00p 187.00p 189.00p 20471
07/08/2019 195.00p 198.00p 192.00p 195.00p 10689
06/08/2019 197.50p 197.75p 190.00p 195.00p 7530
05/08/2019 197.50p 200.00p 190.00p 195.00p 37699
02/08/2019 197.50p 200.00p 193.00p 200.00p 6609
01/08/2019 195.00p 200.00p 192.00p 200.00p 10387
31/07/2019 197.50p 200.00p 191.10p 197.50p 15868
30/07/2019 187.50p 205.00p 187.50p 197.50p 58992
29/07/2019 180.00p 189.90p 180.00p 187.50p 13494
26/07/2019 180.00p 187.00p 180.00p 180.00p 44125
25/07/2019 180.00p 185.00p 177.00p 180.00p 61392
24/07/2019 175.00p 181.00p 174.00p 180.00p 98499
23/07/2019 177.50p 180.00p 172.51p 179.00p 25715
22/07/2019 172.50p 178.00p 171.05p 177.50p 50865
19/07/2019 172.50p 174.50p 170.30p 172.50p 11297
18/07/2019 172.50p 175.00p 170.60p 172.50p 26299
17/07/2019 172.50p 174.25p 170.00p 172.50p 17712
16/07/2019 180.00p 180.00p 170.00p 174.00p 21619
15/07/2019 180.00p 180.00p 175.00p 177.00p 9950
12/07/2019 180.00p 180.00p 175.00p 179.00p 4421
11/07/2019 180.00p 180.00p 175.69p 180.00p 4032
10/07/2019 180.00p 180.75p 175.65p 180.00p 226731
09/07/2019 180.00p 180.00p 179.50p 180.00p 5787
08/07/2019 180.00p 180.00p 175.50p 180.00p 5667
05/07/2019 180.00p 180.00p 179.75p 180.00p 10000
04/07/2019 181.50p 185.00p 175.00p 180.00p 8430
03/07/2019 182.50p 185.00p 178.00p 181.50p 634075
02/07/2019 185.50p 185.50p 178.10p 180.00p 21107
01/07/2019 190.00p 190.00p 185.00p 185.50p 8075
28/06/2019 190.00p 190.00p 185.55p 190.00p 13015
27/06/2019 190.00p 192.89p 185.55p 190.00p 15939
26/06/2019 190.00p 192.90p 187.58p 190.00p 4666
25/06/2019 190.00p 192.89p 190.00p 190.00p 4800
24/06/2019 190.00p 190.00p 187.57p 190.00p 1535
21/06/2019 190.00p 193.00p 187.26p 190.00p 3449
20/06/2019 196.00p 198.40p 186.10p 190.00p 27695
19/06/2019 202.50p 208.70p 195.10p 198.50p 16769
18/06/2019 202.50p 209.80p 200.00p 205.00p 59214
17/06/2019 200.00p 210.00p 200.00p 210.00p 34742
14/06/2019 200.00p 204.50p 196.85p 200.00p 741701
13/06/2019 200.00p 202.50p 195.00p 200.00p 47152
12/06/2019 200.00p 200.00p 195.50p 199.00p 55355
11/06/2019 200.00p 200.00p 195.50p 200.00p 6663
10/06/2019 200.00p 200.00p 196.67p 200.00p 25726
07/06/2019 200.00p 200.00p 196.16p 200.00p 19265
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

*Close Price adjusted for both dividends and splits