Brady (BRY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brady

Date Open High Low Close* Volume
25/08/2017 69.00p 69.00p 69.00p 69.00p 7353
24/08/2017 69.00p 69.00p 69.00p 69.00p 135
23/08/2017 69.00p 69.00p 69.00p 69.00p 5777
22/08/2017 69.00p 69.00p 69.00p 69.00p 57202
21/08/2017 69.00p 69.00p 69.00p 69.00p 0
18/08/2017 69.00p 69.00p 69.00p 69.00p 6357
17/08/2017 69.00p 69.00p 69.00p 69.00p 5000
16/08/2017 69.00p 69.00p 69.00p 69.00p 36030
15/08/2017 69.50p 69.50p 69.00p 69.00p 28411
14/08/2017 69.50p 69.50p 69.50p 69.50p 42000
11/08/2017 69.50p 69.50p 69.50p 69.50p 46000
10/08/2017 69.50p 69.50p 69.50p 69.50p 5800
09/08/2017 69.50p 69.50p 69.50p 69.50p 7155
08/08/2017 69.50p 69.50p 69.50p 69.50p 36993
07/08/2017 69.50p 69.50p 69.50p 69.50p 136817
04/08/2017 69.50p 69.50p 69.50p 69.50p 0
03/08/2017 69.50p 69.50p 69.50p 69.50p 214683
02/08/2017 70.00p 70.50p 69.50p 69.50p 96000
01/08/2017 70.50p 70.50p 70.50p 70.50p 10000
31/07/2017 71.50p 71.50p 70.50p 70.50p 124143
28/07/2017 71.50p 71.50p 71.50p 71.50p 57169
27/07/2017 71.50p 71.50p 71.50p 71.50p 80500
26/07/2017 71.50p 71.50p 71.50p 71.50p 25000
25/07/2017 71.50p 71.50p 71.50p 71.50p 15000
24/07/2017 71.50p 71.50p 71.50p 71.50p 40000
21/07/2017 71.50p 71.50p 71.50p 71.50p 142384
20/07/2017 71.50p 71.50p 71.50p 71.50p 20000
19/07/2017 71.50p 71.50p 71.50p 71.50p 2773
18/07/2017 72.00p 72.00p 71.00p 71.50p 18149
17/07/2017 72.00p 72.00p 72.00p 72.00p 0
14/07/2017 72.00p 72.00p 72.00p 72.00p 2783
13/07/2017 72.00p 72.00p 72.00p 72.00p 17749
12/07/2017 72.00p 72.00p 72.00p 72.00p 7349
11/07/2017 72.00p 72.00p 72.00p 72.00p 3717
10/07/2017 72.50p 72.50p 72.00p 72.00p 0
07/07/2017 74.00p 72.50p 72.50p 72.50p 3000
06/07/2017 72.50p 74.50p 72.00p 72.50p 0
05/07/2017 72.50p 72.50p 72.50p 72.50p 0
04/07/2017 74.00p 74.00p 72.50p 72.50p 42451
03/07/2017 73.50p 74.50p 73.50p 74.00p 30000
30/06/2017 73.50p 74.50p 73.00p 73.50p 46750
29/06/2017 73.50p 73.50p 73.50p 73.50p 8342
28/06/2017 73.50p 73.50p 73.50p 73.50p 5000
27/06/2017 73.50p 73.50p 73.50p 73.50p 0
26/06/2017 73.50p 73.50p 73.50p 73.50p 20600
23/06/2017 73.50p 73.50p 73.50p 73.50p 61500
22/06/2017 74.50p 74.50p 72.50p 73.50p 0
21/06/2017 74.50p 74.50p 74.50p 74.50p 0
20/06/2017 77.00p 77.00p 73.50p 74.50p 0
19/06/2017 77.00p 77.00p 77.00p 77.00p 0
16/06/2017 77.00p 77.00p 76.00p 77.00p 23000
15/06/2017 77.00p 77.00p 74.50p 77.00p 8068
14/06/2017 77.00p 77.50p 76.00p 77.00p 14800
13/06/2017 77.00p 77.00p 76.00p 77.00p 63500
12/06/2017 77.00p 77.00p 76.00p 77.00p 73300
09/06/2017 77.00p 77.00p 76.00p 77.00p 15630
08/06/2017 77.00p 77.00p 76.00p 77.00p 41642
07/06/2017 77.00p 77.00p 76.00p 77.00p 213400
06/06/2017 77.00p 77.00p 76.00p 77.00p 4000
05/06/2017 77.00p 77.00p 76.00p 77.00p 18091
02/06/2017 77.00p 77.50p 76.00p 77.00p 5378
01/06/2017 77.00p 77.00p 76.00p 77.00p 472
31/05/2017 77.00p 77.00p 76.00p 77.00p 124052
30/05/2017 77.00p 77.00p 76.00p 77.00p 48865
26/05/2017 77.00p 77.00p 77.00p 77.00p 0
25/05/2017 77.00p 77.00p 76.00p 77.00p 2900
24/05/2017 78.00p 78.00p 76.00p 77.00p 24313
23/05/2017 78.00p 78.28p 76.00p 78.00p 18445
22/05/2017 73.50p 80.00p 73.50p 78.00p 45000
19/05/2017 73.50p 73.50p 73.00p 73.50p 190000
18/05/2017 73.50p 74.00p 73.00p 73.50p 18014
17/05/2017 73.50p 73.50p 73.50p 73.50p 0
16/05/2017 73.50p 73.50p 73.50p 73.50p 4400
15/05/2017 73.50p 73.50p 73.00p 73.50p 68800
12/05/2017 73.50p 73.50p 73.50p 73.50p 0
11/05/2017 73.50p 74.00p 73.50p 73.50p 18500
10/05/2017 73.50p 73.50p 70.68p 73.50p 163452
09/05/2017 73.50p 75.00p 73.00p 73.50p 71000
08/05/2017 73.50p 73.50p 73.00p 73.50p 67277
05/05/2017 73.50p 73.50p 73.01p 73.50p 5091
04/05/2017 73.50p 73.50p 73.00p 73.50p 69464
03/05/2017 73.50p 73.50p 73.00p 73.50p 57286
02/05/2017 73.50p 73.50p 73.00p 73.50p 82000
28/04/2017 73.50p 73.50p 73.00p 73.50p 3581
27/04/2017 74.00p 74.00p 73.00p 73.50p 128463
26/04/2017 74.50p 74.50p 73.85p 74.00p 5000
25/04/2017 74.50p 74.50p 73.25p 74.50p 7615
24/04/2017 74.50p 74.50p 73.00p 74.50p 15000
21/04/2017 74.50p 74.50p 73.00p 74.50p 1929
20/04/2017 74.50p 74.50p 74.50p 74.50p 0
19/04/2017 74.50p 74.50p 73.00p 74.50p 21136
18/04/2017 74.50p 74.50p 73.00p 74.50p 17906
13/04/2017 74.50p 74.50p 73.00p 74.50p 20000
12/04/2017 74.50p 74.50p 73.00p 74.50p 7738
11/04/2017 74.50p 74.50p 73.00p 74.50p 5000
10/04/2017 74.00p 74.50p 73.00p 74.50p 11737
07/04/2017 74.00p 74.30p 74.00p 74.00p 22511
06/04/2017 74.50p 74.50p 73.00p 74.00p 13000
05/04/2017 75.00p 75.00p 72.60p 74.50p 172736
04/04/2017 75.50p 75.50p 74.00p 75.00p 90588
03/04/2017 74.50p 75.50p 74.50p 75.50p 46781
31/03/2017 75.50p 75.75p 75.00p 75.50p 28319
30/03/2017 75.50p 75.50p 74.50p 75.50p 5578
29/03/2017 75.50p 75.50p 75.00p 75.50p 57010
28/03/2017 75.50p 75.75p 75.00p 75.50p 27055
27/03/2017 75.50p 75.50p 75.00p 75.50p 18754
24/03/2017 75.50p 75.50p 75.00p 75.50p 28477
23/03/2017 75.50p 75.50p 75.00p 75.50p 2361
22/03/2017 75.50p 75.75p 75.00p 75.50p 54518
21/03/2017 76.00p 76.00p 75.00p 76.00p 1241
20/03/2017 76.50p 77.00p 75.00p 76.00p 230977
17/03/2017 76.50p 78.49p 75.00p 76.50p 834401
16/03/2017 74.00p 76.50p 73.00p 76.50p 375283
15/03/2017 78.50p 78.50p 73.00p 74.50p 376121
14/03/2017 79.00p 79.00p 75.00p 78.50p 358699
13/03/2017 79.00p 79.00p 78.49p 79.00p 12853
10/03/2017 79.00p 79.00p 76.50p 79.00p 83838
09/03/2017 79.00p 79.00p 78.00p 79.00p 20000
08/03/2017 79.00p 79.00p 78.00p 79.00p 1449
07/03/2017 79.00p 79.00p 78.00p 79.00p 40000
06/03/2017 79.00p 79.00p 79.00p 79.00p 0
03/03/2017 79.00p 79.00p 78.00p 79.00p 200000
02/03/2017 79.00p 79.00p 78.00p 79.00p 2000
01/03/2017 79.00p 79.00p 78.00p 79.00p 10120
28/02/2017 79.00p 79.00p 78.00p 79.00p 32050
27/02/2017 79.00p 79.75p 78.00p 79.00p 137480
24/02/2017 79.00p 79.00p 78.00p 79.00p 40417
23/02/2017 79.00p 79.00p 79.00p 79.00p 0
22/02/2017 79.00p 79.00p 78.00p 79.00p 2593
21/02/2017 79.00p 79.50p 78.00p 79.00p 100550
20/02/2017 79.00p 79.00p 78.00p 79.00p 19575
17/02/2017 79.00p 79.50p 78.00p 79.00p 12250
16/02/2017 79.00p 79.00p 78.00p 79.00p 200000
15/02/2017 78.75p 79.00p 77.50p 79.00p 40589
14/02/2017 76.75p 78.75p 76.75p 78.75p 74479
13/02/2017 76.50p 76.75p 76.00p 76.75p 896
10/02/2017 76.50p 76.50p 76.00p 76.50p 37643
09/02/2017 76.50p 76.50p 76.00p 76.50p 2950
08/02/2017 76.50p 76.50p 76.50p 76.50p 0
07/02/2017 76.50p 76.50p 76.00p 76.50p 36200
06/02/2017 76.50p 76.50p 76.00p 76.50p 14713
03/02/2017 77.50p 77.50p 76.00p 76.50p 49000
02/02/2017 79.00p 79.00p 75.00p 77.50p 153473
01/02/2017 80.50p 80.50p 78.00p 79.00p 69206
31/01/2017 81.00p 81.00p 80.00p 80.50p 14302
30/01/2017 81.00p 81.00p 78.00p 81.00p 332968
27/01/2017 81.50p 81.50p 80.00p 81.00p 50000
26/01/2017 81.50p 81.50p 79.00p 81.50p 92682
25/01/2017 81.50p 82.75p 80.00p 81.50p 54815
24/01/2017 80.00p 83.75p 80.00p 81.50p 183856
23/01/2017 77.00p 81.49p 77.00p 80.00p 345281
20/01/2017 77.00p 78.80p 77.00p 77.00p 10000
19/01/2017 77.00p 78.72p 76.21p 77.00p 677804
18/01/2017 74.50p 79.00p 74.50p 77.00p 2121254
17/01/2017 70.50p 75.00p 70.50p 73.50p 111421
16/01/2017 70.50p 70.50p 69.00p 70.50p 59000
13/01/2017 70.50p 70.50p 69.00p 70.50p 47724
12/01/2017 70.50p 70.50p 69.00p 70.50p 10247
11/01/2017 70.50p 71.00p 70.50p 70.50p 0
10/01/2017 70.50p 70.50p 68.50p 70.50p 0
09/01/2017 70.50p 70.50p 70.50p 70.50p 0
06/01/2017 70.50p 70.50p 69.00p 70.50p 34906
05/01/2017 70.50p 70.50p 69.00p 70.50p 87513
04/01/2017 70.50p 70.50p 69.00p 70.50p 78855
03/01/2017 70.50p 70.50p 69.00p 70.50p 49779
30/12/2016 70.50p 70.50p 70.50p 70.50p 0
29/12/2016 70.50p 70.50p 70.50p 70.50p 0
28/12/2016 70.50p 70.50p 69.00p 70.50p 16317
23/12/2016 70.50p 71.40p 68.00p 70.50p 34243
22/12/2016 70.50p 70.50p 68.50p 70.50p 8020
21/12/2016 70.50p 70.50p 69.00p 70.50p 99719
20/12/2016 70.50p 70.50p 70.50p 70.50p 0
19/12/2016 70.50p 70.50p 69.00p 70.50p 13248
16/12/2016 70.00p 70.50p 69.00p 70.50p 70800
15/12/2016 70.50p 70.50p 70.00p 70.00p 0
14/12/2016 70.50p 70.50p 69.00p 70.00p 18906
13/12/2016 70.50p 70.50p 69.00p 70.50p 2400
12/12/2016 70.50p 71.50p 69.00p 70.50p 18859
09/12/2016 70.50p 70.50p 68.00p 70.50p 116240
08/12/2016 70.00p 70.50p 68.00p 70.50p 100000
07/12/2016 70.50p 70.50p 69.00p 70.00p 13124
06/12/2016 70.50p 70.50p 68.00p 70.50p 101594
05/12/2016 71.00p 71.50p 70.00p 71.50p 56607
02/12/2016 70.50p 71.00p 70.50p 71.00p 28132
01/12/2016 71.00p 71.00p 68.50p 70.50p 107000
30/11/2016 71.00p 71.00p 70.00p 71.00p 16000
29/11/2016 71.00p 71.00p 70.55p 71.00p 1202
28/11/2016 71.00p 71.00p 70.55p 71.00p 6491
25/11/2016 71.00p 71.00p 70.55p 71.00p 10000
24/11/2016 71.00p 71.00p 71.00p 71.00p 6000
23/11/2016 71.00p 71.00p 70.55p 71.00p 1474
22/11/2016 70.50p 71.00p 69.50p 71.00p 6468
21/11/2016 66.50p 71.00p 66.25p 70.50p 190502
18/11/2016 66.50p 66.50p 66.00p 66.50p 165130
17/11/2016 66.50p 66.50p 66.00p 66.50p 23000
16/11/2016 66.50p 66.50p 66.50p 66.50p 0
15/11/2016 66.00p 66.80p 66.00p 66.50p 3350
14/11/2016 66.50p 66.50p 66.00p 66.50p 44744
11/11/2016 66.50p 66.50p 66.50p 66.50p 0
10/11/2016 66.50p 66.90p 66.00p 66.50p 42925

*Close Price adjusted for both dividends and splits