Brady (BRY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/01/2016 56.00p 56.00p 55.00p 56.00p 562441
26/01/2016 56.00p 56.00p 53.50p 56.00p 71923
25/01/2016 55.00p 56.00p 53.50p 56.00p 86547
22/01/2016 55.25p 55.25p 54.50p 55.00p 72659
21/01/2016 55.25p 55.25p 54.50p 55.25p 38129
20/01/2016 55.75p 55.75p 54.50p 55.25p 119263
19/01/2016 58.50p 58.50p 54.00p 55.75p 307226
18/01/2016 59.00p 60.50p 57.00p 58.50p 37002
15/01/2016 55.25p 55.40p 54.50p 55.25p 30350
14/01/2016 54.50p 55.75p 54.00p 55.25p 298000
13/01/2016 54.50p 54.50p 54.00p 54.50p 58968
12/01/2016 54.50p 54.69p 53.50p 54.50p 213563
11/01/2016 54.50p 54.80p 53.50p 54.50p 357280
08/01/2016 54.50p 54.50p 54.00p 54.50p 13925
07/01/2016 55.00p 55.00p 54.00p 54.50p 196008
06/01/2016 55.00p 55.00p 54.00p 55.00p 125256
05/01/2016 55.00p 55.00p 54.00p 55.00p 55767
04/01/2016 55.00p 55.00p 53.95p 55.00p 58746
31/12/2015 55.00p 55.00p 54.00p 55.00p 60000
30/12/2015 52.00p 55.70p 52.00p 55.00p 101127
29/12/2015 51.00p 53.00p 50.10p 52.00p 81680
24/12/2015 49.50p 51.00p 48.47p 51.00p 207970
23/12/2015 48.00p 49.85p 48.00p 49.50p 1629521
22/12/2015 48.50p 48.50p 48.00p 48.50p 55726
21/12/2015 48.50p 49.50p 48.00p 48.50p 187349
18/12/2015 48.50p 48.60p 48.00p 48.50p 108517
17/12/2015 50.00p 50.86p 47.10p 48.50p 1761448
16/12/2015 48.25p 48.25p 47.00p 48.25p 178757
15/12/2015 48.25p 48.25p 47.50p 48.25p 92033
14/12/2015 46.75p 48.38p 46.51p 48.25p 211237
11/12/2015 46.25p 47.00p 46.00p 46.75p 213627
10/12/2015 46.25p 46.25p 46.00p 46.25p 54230
09/12/2015 46.25p 46.25p 46.00p 46.25p 160713
08/12/2015 45.50p 46.80p 44.00p 46.25p 448599
07/12/2015 45.50p 45.99p 42.50p 45.50p 1441958
04/12/2015 44.50p 46.00p 44.50p 45.50p 488874
03/12/2015 43.50p 44.50p 42.87p 44.50p 1134161
02/12/2015 41.50p 43.75p 41.00p 43.50p 5916849
01/12/2015 54.00p 54.00p 33.60p 41.25p 6951091
30/11/2015 78.50p 78.50p 75.00p 77.00p 97571
27/11/2015 78.50p 78.50p 77.00p 78.50p 35300
26/11/2015 79.00p 79.00p 77.50p 78.50p 43800
25/11/2015 79.00p 79.00p 78.00p 79.00p 111500
24/11/2015 79.50p 79.50p 79.00p 79.00p 112500
23/11/2015 79.50p 79.50p 79.00p 79.50p 103902
20/11/2015 80.00p 80.00p 79.00p 79.50p 90261
19/11/2015 80.00p 80.00p 79.00p 80.00p 23158
18/11/2015 80.00p 80.00p 78.50p 80.00p 25145
17/11/2015 80.50p 80.50p 79.00p 80.00p 79933
16/11/2015 80.50p 80.50p 79.00p 80.50p 41419
13/11/2015 80.50p 80.50p 80.50p 80.50p 0
12/11/2015 80.50p 80.50p 80.00p 80.50p 5150
11/11/2015 80.50p 82.00p 78.00p 80.50p 189451
10/11/2015 80.50p 80.50p 79.50p 80.50p 54000
09/11/2015 80.50p 80.50p 80.00p 80.50p 6235
06/11/2015 81.00p 82.00p 80.00p 80.50p 129930
05/11/2015 81.00p 81.00p 79.50p 81.00p 125658
04/11/2015 80.50p 81.00p 80.00p 81.00p 60392
03/11/2015 80.50p 81.00p 80.00p 80.50p 39166
02/11/2015 80.50p 80.50p 80.00p 80.50p 17750
30/10/2015 80.50p 80.75p 80.10p 80.50p 35656
29/10/2015 80.50p 80.50p 79.50p 80.50p 667500
28/10/2015 80.50p 81.00p 80.00p 80.50p 42342
27/10/2015 80.50p 80.50p 80.00p 80.50p 31900
26/10/2015 80.50p 80.50p 80.00p 80.50p 70164
23/10/2015 80.50p 80.50p 80.00p 80.50p 15500
22/10/2015 80.50p 80.50p 80.00p 80.50p 38572
21/10/2015 81.00p 82.50p 80.00p 80.50p 101235
20/10/2015 81.00p 81.00p 80.20p 81.00p 7594
19/10/2015 81.00p 81.00p 80.80p 81.00p 22000
16/10/2015 81.00p 81.00p 80.00p 81.00p 23285
15/10/2015 82.50p 82.50p 80.00p 81.00p 101533
14/10/2015 82.50p 82.50p 82.00p 82.50p 81725
13/10/2015 83.50p 83.50p 82.00p 82.50p 39500
12/10/2015 83.50p 85.04p 82.00p 83.50p 33042
09/10/2015 83.50p 84.14p 82.00p 83.50p 160752
08/10/2015 83.50p 83.50p 82.00p 83.50p 13209
07/10/2015 83.50p 85.00p 82.00p 83.50p 48300
06/10/2015 85.00p 85.00p 82.00p 83.50p 147259
05/10/2015 89.00p 89.00p 83.00p 85.00p 215151
02/10/2015 89.00p 89.00p 89.00p 89.00p 0
01/10/2015 89.50p 89.50p 88.00p 89.00p 44272
30/09/2015 90.50p 90.50p 89.00p 89.50p 43200
29/09/2015 90.50p 90.50p 89.00p 90.50p 1641
28/09/2015 90.50p 92.00p 89.00p 90.50p 65702
25/09/2015 90.50p 90.50p 89.00p 90.50p 123794
24/09/2015 90.50p 90.50p 88.00p 90.50p 55660
23/09/2015 90.50p 90.59p 89.00p 90.50p 32452
22/09/2015 90.50p 90.50p 89.00p 90.50p 104881
21/09/2015 90.50p 90.50p 89.00p 90.50p 29079
18/09/2015 90.50p 90.60p 89.10p 90.50p 10428
17/09/2015 90.50p 90.60p 89.00p 90.50p 36565
16/09/2015 90.50p 90.69p 89.00p 90.50p 82635
15/09/2015 90.50p 92.00p 89.00p 90.50p 31704
14/09/2015 92.00p 92.00p 88.81p 90.50p 303375
11/09/2015 92.00p 92.00p 90.73p 92.00p 149820
10/09/2015 92.50p 93.05p 91.10p 92.00p 68486
09/09/2015 95.50p 95.50p 91.72p 92.50p 1653385
08/09/2015 96.75p 96.95p 94.00p 95.50p 154752
07/09/2015 99.25p 99.25p 96.00p 96.75p 236339
04/09/2015 99.25p 100.05p 98.55p 99.25p 109453
03/09/2015 99.25p 99.64p 98.50p 99.25p 68945
02/09/2015 99.25p 99.70p 99.25p 99.25p 14678
01/09/2015 99.25p 99.25p 98.80p 99.25p 13800
28/08/2015 98.50p 99.90p 97.34p 99.25p 252487
27/08/2015 98.50p 98.87p 98.20p 98.50p 5386
26/08/2015 98.50p 99.00p 97.00p 98.50p 108583
25/08/2015 97.50p 99.05p 96.05p 98.50p 46626
24/08/2015 99.50p 99.50p 95.00p 97.50p 225687
21/08/2015 100.00p 100.00p 99.00p 99.50p 217623
20/08/2015 100.00p 100.00p 99.00p 100.00p 33700
19/08/2015 100.00p 100.75p 99.00p 100.00p 86000
18/08/2015 99.50p 100.90p 99.02p 100.00p 7281
17/08/2015 99.50p 101.00p 99.00p 99.50p 60630
14/08/2015 99.50p 99.50p 99.00p 99.50p 3524
13/08/2015 99.00p 100.00p 98.55p 99.50p 229600
12/08/2015 100.50p 100.50p 97.00p 99.00p 77258
11/08/2015 101.00p 101.00p 99.00p 100.50p 22945
10/08/2015 100.50p 101.00p 99.20p 101.00p 18743
07/08/2015 100.50p 101.05p 99.00p 100.50p 54658
06/08/2015 100.50p 100.50p 99.10p 100.50p 2300
05/08/2015 100.50p 100.68p 99.10p 100.50p 29613
04/08/2015 101.00p 101.95p 99.10p 100.50p 41250
03/08/2015 103.50p 103.50p 99.00p 101.00p 145039
31/07/2015 103.50p 103.50p 102.00p 103.50p 304
30/07/2015 103.50p 103.50p 102.00p 103.50p 54103
29/07/2015 103.50p 103.50p 102.00p 103.50p 64333
28/07/2015 103.50p 103.65p 102.00p 103.50p 8085
27/07/2015 103.50p 103.75p 103.50p 103.50p 5650
24/07/2015 105.00p 105.00p 103.00p 103.50p 15000
23/07/2015 105.00p 105.00p 104.00p 105.00p 17250
22/07/2015 105.00p 107.00p 103.00p 105.00p 23714
21/07/2015 105.50p 106.50p 103.00p 105.00p 14957
20/07/2015 107.00p 107.00p 103.00p 105.50p 59182
17/07/2015 107.50p 107.65p 106.36p 107.50p 39154
16/07/2015 107.00p 108.20p 107.00p 107.50p 22624
15/07/2015 107.00p 109.00p 105.48p 107.00p 35925
14/07/2015 107.00p 108.00p 106.20p 107.00p 25983
13/07/2015 106.00p 108.05p 106.00p 107.00p 185884
10/07/2015 106.00p 107.00p 105.25p 106.00p 7061
09/07/2015 106.00p 106.50p 105.05p 106.00p 34839
08/07/2015 107.00p 107.00p 105.00p 106.00p 158859
07/07/2015 107.00p 107.00p 106.00p 107.00p 42823
06/07/2015 107.00p 108.00p 106.10p 107.00p 57506
03/07/2015 109.50p 109.50p 107.00p 107.00p 106941
02/07/2015 106.00p 110.13p 106.00p 109.50p 129729
01/07/2015 105.00p 107.00p 104.55p 106.00p 38391
30/06/2015 105.00p 106.05p 104.12p 105.00p 50648
29/06/2015 105.50p 105.70p 104.00p 105.00p 55697
26/06/2015 106.00p 107.00p 104.00p 106.00p 119579
25/06/2015 103.00p 107.00p 103.00p 106.00p 75950
24/06/2015 98.50p 103.00p 98.50p 103.00p 275859
23/06/2015 98.50p 98.50p 98.05p 98.50p 771
22/06/2015 98.50p 98.50p 98.00p 98.50p 79186
19/06/2015 98.50p 98.95p 98.00p 98.50p 13639
18/06/2015 98.50p 98.95p 98.00p 98.50p 148165
17/06/2015 99.00p 99.00p 96.50p 98.50p 146909
16/06/2015 99.00p 99.00p 99.00p 99.00p 0
15/06/2015 99.00p 99.00p 98.90p 99.00p 11071
12/06/2015 99.00p 99.50p 99.00p 99.00p 19241
11/06/2015 99.00p 100.00p 98.00p 99.00p 16411
10/06/2015 99.00p 99.90p 98.00p 99.00p 52864
09/06/2015 99.00p 100.00p 98.55p 99.00p 57841
08/06/2015 99.00p 99.55p 99.00p 99.00p 79022
05/06/2015 99.00p 100.00p 99.00p 99.00p 63248
04/06/2015 99.00p 100.05p 98.90p 99.00p 80173
03/06/2015 97.00p 100.00p 97.00p 99.00p 91804
02/06/2015 97.00p 99.00p 96.10p 97.00p 36288
01/06/2015 96.50p 98.00p 95.76p 97.00p 101319
29/05/2015 96.50p 98.00p 96.50p 96.50p 14078
28/05/2015 96.50p 98.00p 95.76p 96.50p 13437
27/05/2015 96.50p 98.00p 95.00p 96.50p 146991
26/05/2015 96.50p 96.53p 95.00p 96.50p 75228
22/05/2015 96.50p 96.50p 95.10p 96.50p 8911
21/05/2015 96.50p 98.05p 95.00p 96.50p 29638
20/05/2015 97.00p 98.00p 96.00p 96.50p 48387
19/05/2015 97.50p 97.53p 96.05p 97.00p 96453
18/05/2015 97.50p 97.50p 96.75p 97.50p 6086
15/05/2015 97.50p 99.00p 96.00p 97.50p 1036023
14/05/2015 97.00p 97.50p 96.00p 97.50p 161445
13/05/2015 97.00p 98.00p 96.00p 97.00p 34407
12/05/2015 98.00p 98.00p 97.00p 97.00p 65000
11/05/2015 98.00p 98.00p 97.00p 98.00p 12739
08/05/2015 98.00p 98.00p 97.00p 98.00p 28800
07/05/2015 98.00p 98.00p 97.00p 98.00p 35440
06/05/2015 98.00p 99.00p 97.50p 98.00p 43871
05/05/2015 98.50p 99.00p 96.60p 98.00p 37722
01/05/2015 99.00p 99.00p 98.10p 98.50p 31767
30/04/2015 99.00p 100.00p 98.10p 99.00p 52657
29/04/2015 99.50p 100.00p 97.00p 99.00p 152447
28/04/2015 100.50p 102.00p 98.00p 99.50p 304812
27/04/2015 101.50p 101.50p 99.00p 100.50p 52610
24/04/2015 101.50p 102.00p 100.00p 101.50p 61078
23/04/2015 102.00p 103.00p 101.26p 101.50p 35774
22/04/2015 102.50p 103.63p 102.50p 103.00p 242064
21/04/2015 102.50p 103.79p 101.60p 102.50p 61290
20/04/2015 102.00p 103.72p 101.50p 102.50p 65635
17/04/2015 102.00p 103.72p 101.50p 102.00p 6500
16/04/2015 102.00p 102.00p 102.00p 102.00p 0
15/04/2015 102.00p 103.50p 100.00p 102.00p 469350

*Close Price adjusted for both dividends and splits