Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2014 415.12p 424.88p 410.00p 420.50p 14560
03/12/2014 420.50p 425.82p 410.00p 410.00p 19453
02/12/2014 420.00p 425.00p 418.13p 420.00p 12322
01/12/2014 430.00p 434.90p 410.00p 415.00p 33638
28/11/2014 440.00p 440.00p 425.00p 428.00p 11404
27/11/2014 435.25p 443.25p 430.00p 430.00p 16613
26/11/2014 440.25p 448.00p 422.98p 439.38p 22914
25/11/2014 420.75p 442.37p 420.75p 441.38p 16548
24/11/2014 449.75p 450.00p 436.00p 450.00p 21492
21/11/2014 425.00p 445.00p 425.00p 435.00p 33950
20/11/2014 455.25p 461.50p 426.00p 426.00p 16834
19/11/2014 460.25p 465.00p 455.00p 455.00p 16736
18/11/2014 470.00p 476.00p 467.00p 469.88p 17686
17/11/2014 470.00p 480.00p 470.00p 470.00p 23473
14/11/2014 473.00p 476.35p 470.00p 470.00p 8451
13/11/2014 468.00p 478.00p 465.30p 470.00p 17936
12/11/2014 465.25p 484.75p 465.25p 475.00p 14206
11/11/2014 465.25p 483.13p 465.25p 469.00p 11512
10/11/2014 480.00p 482.00p 465.50p 467.75p 19863
07/11/2014 476.00p 487.75p 476.00p 484.00p 28046
06/11/2014 480.00p 485.00p 475.00p 476.00p 11376
05/11/2014 491.75p 491.75p 470.00p 474.00p 18431
04/11/2014 475.25p 489.00p 465.00p 465.00p 25989
03/11/2014 480.00p 494.97p 465.25p 480.00p 239815
31/10/2014 479.75p 480.00p 468.00p 468.00p 25865
30/10/2014 465.00p 485.00p 463.00p 465.00p 39581
29/10/2014 455.25p 470.00p 455.00p 460.00p 75367
28/10/2014 440.25p 458.00p 440.25p 447.50p 8978
27/10/2014 469.75p 470.00p 440.00p 440.00p 8448
24/10/2014 455.00p 458.94p 450.25p 452.50p 34704
23/10/2014 455.00p 455.00p 440.25p 447.50p 12123
22/10/2014 450.00p 455.00p 440.25p 449.25p 29607
21/10/2014 455.25p 470.00p 450.00p 450.00p 128429
20/10/2014 470.00p 470.00p 455.00p 455.00p 4689
17/10/2014 440.25p 469.00p 440.25p 460.00p 17544
16/10/2014 440.25p 460.00p 440.25p 442.25p 8412
15/10/2014 464.75p 464.75p 440.25p 442.25p 16687
14/10/2014 425.25p 468.03p 425.00p 460.00p 52680
13/10/2014 415.00p 435.81p 413.28p 426.50p 42381
10/10/2014 430.25p 440.00p 398.00p 415.00p 34396
09/10/2014 478.00p 482.58p 433.00p 435.00p 32410
08/10/2014 481.25p 491.00p 470.00p 470.00p 15481
07/10/2014 488.00p 496.00p 475.50p 496.00p 45003
06/10/2014 488.00p 497.68p 488.00p 488.00p 4059
03/10/2014 492.00p 496.30p 483.00p 490.00p 12700
02/10/2014 491.00p 491.00p 481.25p 484.50p 7445
01/10/2014 486.25p 495.25p 480.50p 492.00p 11641
30/09/2014 490.78p 497.73p 490.50p 494.37p 5738
29/09/2014 495.00p 495.00p 490.00p 495.00p 9565
26/09/2014 490.75p 495.00p 490.00p 490.00p 9318
25/09/2014 499.00p 499.00p 490.00p 490.00p 7181
24/09/2014 500.50p 501.63p 490.00p 490.00p 7334
23/09/2014 500.75p 506.00p 494.21p 495.00p 7140
22/09/2014 502.50p 506.50p 495.00p 500.00p 11203
19/09/2014 494.50p 503.00p 491.73p 503.00p 23751
18/09/2014 485.25p 496.00p 485.00p 485.00p 5641
17/09/2014 490.75p 498.00p 490.75p 494.75p 5018
16/09/2014 493.75p 515.00p 490.00p 490.00p 5712
15/09/2014 495.00p 499.75p 490.00p 490.00p 9058
12/09/2014 495.50p 501.00p 492.00p 492.50p 10950
11/09/2014 498.50p 505.00p 490.75p 505.00p 12691
10/09/2014 492.75p 496.75p 490.25p 496.75p 4959
09/09/2014 486.75p 500.00p 486.75p 500.00p 4567
08/09/2014 490.00p 500.00p 487.05p 500.00p 14300
05/09/2014 499.00p 501.03p 493.25p 500.00p 9057
04/09/2014 500.00p 503.33p 493.25p 493.25p 21703
03/09/2014 499.75p 503.75p 494.50p 500.50p 62263
02/09/2014 490.25p 502.83p 490.25p 495.00p 7106
01/09/2014 499.50p 503.86p 490.25p 493.25p 5879
29/08/2014 495.75p 506.50p 490.50p 495.00p 10908
28/08/2014 502.00p 508.48p 495.00p 500.00p 19780
27/08/2014 506.50p 507.00p 500.80p 507.00p 4497
26/08/2014 496.00p 507.00p 495.00p 507.00p 10734
22/08/2014 500.00p 507.00p 500.00p 500.00p 22160
21/08/2014 509.00p 509.00p 498.00p 501.00p 12512
20/08/2014 501.00p 509.00p 495.00p 509.00p 27866
19/08/2014 509.50p 515.21p 500.00p 500.00p 145194
18/08/2014 528.50p 528.50p 508.00p 508.00p 23549
15/08/2014 510.00p 519.00p 508.00p 513.00p 20714
14/08/2014 509.50p 533.50p 492.75p 521.00p 90912
13/08/2014 499.00p 505.00p 493.00p 503.00p 33636
12/08/2014 494.50p 509.00p 483.00p 498.00p 58399
11/08/2014 474.75p 490.75p 466.75p 483.00p 64004
08/08/2014 469.75p 482.00p 462.60p 475.00p 42272
07/08/2014 470.00p 473.00p 462.00p 462.00p 9578
06/08/2014 470.25p 482.00p 465.00p 465.00p 25791
05/08/2014 485.00p 504.49p 475.50p 480.00p 35028
04/08/2014 500.00p 505.00p 490.00p 495.00p 32323
01/08/2014 490.25p 500.00p 470.00p 490.00p 37072
31/07/2014 499.50p 500.00p 491.27p 499.50p 5186
30/07/2014 499.50p 500.00p 491.10p 500.00p 8175
29/07/2014 500.00p 500.00p 492.25p 495.00p 16283
28/07/2014 503.00p 504.50p 495.00p 495.00p 21274
25/07/2014 501.00p 509.00p 495.00p 504.50p 29721
24/07/2014 502.50p 515.00p 500.00p 508.50p 15406
23/07/2014 525.00p 525.00p 500.00p 515.00p 18519
22/07/2014 515.00p 525.00p 509.00p 515.00p 3766
21/07/2014 525.00p 525.00p 505.00p 525.00p 6825
18/07/2014 500.50p 506.44p 500.50p 505.00p 9147
17/07/2014 515.00p 522.00p 505.00p 505.00p 13856
16/07/2014 510.50p 524.50p 499.43p 522.00p 16199
15/07/2014 529.00p 530.00p 523.00p 530.00p 9029
14/07/2014 524.50p 539.50p 515.00p 523.00p 15805
11/07/2014 530.00p 537.33p 515.00p 515.00p 24354
10/07/2014 519.50p 539.50p 519.50p 535.00p 8974
09/07/2014 523.50p 540.00p 510.50p 540.00p 2849
08/07/2014 510.50p 538.82p 510.50p 510.50p 11266
07/07/2014 530.00p 535.00p 522.00p 533.00p 11007
04/07/2014 523.00p 529.89p 519.12p 522.50p 14289
03/07/2014 519.50p 520.00p 512.13p 520.00p 23476
02/07/2014 510.50p 521.00p 510.50p 510.50p 4700
01/07/2014 520.00p 525.00p 511.00p 521.00p 16547
30/06/2014 510.00p 525.00p 505.00p 525.00p 67181
27/06/2014 495.75p 508.00p 492.79p 505.00p 13662
26/06/2014 495.00p 508.00p 491.50p 508.00p 10505
25/06/2014 495.00p 500.00p 490.00p 493.75p 168608
24/06/2014 501.50p 511.00p 491.56p 500.00p 28742
23/06/2014 503.50p 514.50p 503.50p 510.00p 4022
20/06/2014 518.50p 521.00p 507.00p 507.00p 17459
19/06/2014 510.00p 523.50p 510.00p 520.50p 10612
18/06/2014 517.00p 520.00p 513.73p 520.00p 40048
17/06/2014 521.50p 529.00p 513.00p 514.50p 49732
16/06/2014 529.50p 529.50p 514.99p 524.00p 14763
13/06/2014 519.00p 530.41p 518.50p 524.50p 20076
12/06/2014 525.00p 536.00p 520.00p 520.00p 18363
11/06/2014 526.50p 545.00p 521.22p 536.00p 24642
10/06/2014 528.00p 528.50p 521.75p 525.00p 3123
09/06/2014 539.50p 539.50p 518.50p 521.75p 20958
06/06/2014 534.50p 534.50p 520.50p 524.00p 4668
05/06/2014 538.50p 539.00p 520.50p 530.00p 19527
04/06/2014 523.50p 540.00p 517.50p 540.00p 20619
03/06/2014 519.50p 524.50p 517.00p 520.00p 11074
02/06/2014 528.50p 529.00p 520.00p 520.00p 17642
30/05/2014 528.50p 530.00p 522.00p 527.00p 20104
29/05/2014 528.50p 535.00p 514.13p 532.00p 27769
28/05/2014 528.50p 528.50p 520.00p 525.50p 17375
27/05/2014 525.00p 529.50p 523.00p 525.00p 21886
23/05/2014 527.86p 528.48p 523.00p 526.00p 7364
22/05/2014 525.00p 533.00p 520.50p 530.00p 20071
21/05/2014 517.50p 520.50p 496.25p 520.50p 25888
20/05/2014 540.00p 557.23p 510.00p 515.00p 29208
19/05/2014 519.50p 540.00p 507.00p 540.00p 77261
16/05/2014 519.50p 520.00p 505.00p 520.00p 11526
15/05/2014 510.00p 520.00p 508.25p 508.25p 15517
14/05/2014 510.00p 520.19p 510.00p 514.75p 28676
13/05/2014 521.50p 522.00p 510.00p 520.00p 28870
12/05/2014 522.50p 524.00p 518.13p 522.00p 24009
09/05/2014 523.37p 523.37p 518.00p 520.00p 8834
08/05/2014 518.00p 523.29p 518.00p 518.00p 5937
07/05/2014 527.50p 530.00p 517.50p 519.75p 15878
06/05/2014 530.00p 530.00p 518.00p 530.00p 14266
02/05/2014 526.50p 527.00p 518.00p 520.00p 8956
01/05/2014 525.00p 527.97p 518.00p 522.50p 8654
30/04/2014 518.50p 527.96p 515.00p 522.75p 11509
29/04/2014 517.00p 525.00p 515.00p 515.00p 1312
28/04/2014 525.00p 525.00p 517.00p 525.00p 8011
25/04/2014 515.50p 526.50p 515.50p 520.00p 20269
24/04/2014 525.00p 535.00p 515.00p 525.00p 16826
23/04/2014 515.00p 520.00p 507.48p 515.00p 13927
22/04/2014 510.00p 516.00p 500.00p 505.00p 8472
17/04/2014 513.50p 519.55p 508.00p 515.25p 17141
16/04/2014 518.00p 524.50p 517.04p 517.50p 3028
15/04/2014 511.00p 522.10p 507.00p 511.00p 3851
14/04/2014 511.00p 519.42p 503.00p 516.00p 22262
11/04/2014 511.00p 520.50p 508.00p 510.00p 21620
10/04/2014 510.50p 529.50p 504.15p 510.00p 21206
09/04/2014 515.00p 524.00p 510.00p 513.00p 20432
08/04/2014 513.00p 521.08p 513.00p 517.50p 3732
07/04/2014 507.00p 521.00p 505.50p 520.00p 19306
04/04/2014 506.50p 521.26p 506.50p 512.00p 7088
03/04/2014 518.00p 523.90p 515.00p 521.50p 4154
02/04/2014 519.00p 528.31p 515.00p 522.25p 3485
01/04/2014 520.00p 529.00p 516.00p 519.50p 24480
31/03/2014 519.50p 529.00p 513.00p 529.00p 12772
28/03/2014 516.00p 524.65p 512.25p 518.00p 11229
27/03/2014 519.00p 524.80p 509.63p 512.25p 3098
26/03/2014 505.00p 528.09p 505.00p 505.00p 7132
25/03/2014 525.00p 527.80p 516.75p 525.00p 4242
24/03/2014 508.00p 528.50p 508.00p 524.00p 8814
21/03/2014 505.00p 529.50p 505.00p 528.50p 12133
20/03/2014 505.00p 530.00p 505.00p 529.00p 17185
19/03/2014 509.50p 509.50p 506.10p 507.50p 11885
18/03/2014 505.00p 510.00p 505.00p 505.00p 15061
17/03/2014 505.00p 512.00p 499.36p 505.00p 9531
14/03/2014 503.00p 512.00p 502.00p 512.00p 9477
13/03/2014 503.50p 509.88p 503.50p 507.75p 2891
12/03/2014 504.69p 509.88p 504.69p 507.75p 10036
11/03/2014 509.00p 513.00p 502.50p 507.50p 12527
10/03/2014 504.00p 522.25p 503.24p 504.00p 19450
07/03/2014 529.50p 529.50p 511.50p 519.00p 5561
06/03/2014 514.00p 525.00p 509.00p 520.00p 21005
05/03/2014 519.50p 521.56p 497.75p 519.50p 12603
04/03/2014 519.00p 520.00p 501.00p 520.00p 12936
03/03/2014 520.00p 520.00p 495.00p 514.50p 10068
28/02/2014 500.19p 510.33p 500.19p 507.75p 5737
27/02/2014 510.25p 511.37p 500.00p 505.00p 3972
26/02/2014 507.50p 515.00p 501.18p 514.50p 35140
25/02/2014 505.50p 515.00p 493.00p 515.00p 23478
24/02/2014 495.50p 505.00p 490.00p 505.00p 8779
21/02/2014 485.00p 498.50p 485.00p 498.50p 14537

*Close Price adjusted for both dividends and splits