Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2010 539.00p 540.00p 520.40p 532.50p 3496
09/12/2010 528.00p 548.00p 528.00p 539.00p 11254
08/12/2010 532.50p 532.99p 521.65p 529.00p 69558
07/12/2010 525.00p 535.00p 521.87p 532.50p 58563
06/12/2010 535.00p 542.88p 525.00p 530.00p 15209
03/12/2010 540.00p 549.50p 525.00p 535.00p 1550
02/12/2010 535.00p 535.00p 525.00p 530.00p 2437
01/12/2010 525.00p 537.00p 525.00p 534.00p 22419
30/11/2010 525.00p 530.50p 523.00p 523.00p 15650
29/11/2010 535.00p 535.00p 527.50p 527.50p 4112
26/11/2010 527.50p 530.50p 527.50p 527.50p 1610
25/11/2010 530.00p 534.55p 527.50p 527.50p 1637
24/11/2010 530.00p 532.10p 520.00p 530.00p 8948
23/11/2010 532.00p 536.50p 530.00p 530.00p 15544
22/11/2010 532.50p 542.00p 530.00p 536.00p 14938
19/11/2010 545.00p 546.05p 535.00p 536.00p 12337
18/11/2010 530.00p 543.00p 525.00p 531.00p 11292
17/11/2010 525.00p 550.00p 525.00p 536.00p 16788
16/11/2010 533.00p 549.99p 533.00p 536.00p 5253
15/11/2010 550.00p 550.00p 530.00p 530.00p 3202
12/11/2010 534.00p 546.00p 525.00p 540.50p 17998
11/11/2010 535.00p 559.00p 535.00p 550.00p 15145
10/11/2010 547.00p 557.40p 535.00p 540.00p 17180
09/11/2010 539.00p 560.00p 535.00p 554.00p 30927
08/11/2010 539.00p 539.00p 529.40p 533.00p 13110
05/11/2010 527.00p 539.00p 525.00p 533.00p 25819
04/11/2010 538.00p 538.00p 526.62p 531.50p 26793
03/11/2010 530.00p 532.41p 522.12p 528.50p 2267
02/11/2010 530.00p 532.50p 523.75p 530.00p 23597
01/11/2010 530.00p 533.00p 526.62p 530.00p 36798
29/10/2010 525.00p 531.90p 520.00p 530.00p 28171
28/10/2010 540.50p 550.00p 528.67p 530.00p 33587
27/10/2010 540.00p 547.13p 526.00p 526.00p 18128
26/10/2010 545.00p 549.50p 520.00p 538.00p 54378
25/10/2010 550.00p 550.00p 537.00p 540.00p 26832
22/10/2010 550.00p 561.00p 549.99p 552.00p 11224
21/10/2010 520.00p 550.00p 520.00p 545.00p 8352
20/10/2010 535.00p 550.00p 527.00p 550.00p 11024
19/10/2010 545.00p 549.00p 538.00p 544.00p 11980
18/10/2010 552.50p 560.00p 542.40p 552.50p 10007
15/10/2010 540.00p 560.00p 538.13p 546.50p 4241
14/10/2010 530.00p 537.50p 520.00p 537.50p 13383
13/10/2010 530.00p 530.00p 518.00p 520.00p 12293
12/10/2010 520.00p 535.00p 520.00p 530.00p 2606
11/10/2010 529.00p 534.40p 525.00p 525.00p 7023
08/10/2010 525.00p 539.52p 510.00p 529.00p 10242
07/10/2010 543.00p 545.00p 529.50p 535.50p 17888
06/10/2010 568.00p 568.00p 533.75p 537.50p 6876
05/10/2010 540.00p 565.00p 525.00p 558.00p 124633
04/10/2010 520.00p 540.00p 515.00p 532.50p 12587
01/10/2010 480.00p 519.99p 470.25p 510.00p 17117
30/09/2010 500.00p 511.25p 485.00p 490.00p 29540
29/09/2010 510.00p 510.00p 505.00p 505.00p 5145
28/09/2010 518.50p 518.50p 509.00p 510.00p 1465
27/09/2010 520.00p 525.00p 510.00p 518.50p 7870
24/09/2010 499.25p 515.20p 496.66p 512.50p 16258
23/09/2010 495.00p 520.69p 491.00p 514.50p 1675
22/09/2010 508.00p 518.75p 508.00p 512.50p 2435
21/09/2010 517.50p 520.00p 503.60p 508.00p 32754
20/09/2010 510.00p 520.00p 510.00p 517.50p 2409
17/09/2010 530.00p 530.00p 500.00p 510.00p 5352
16/09/2010 500.00p 515.00p 500.00p 500.00p 57362
15/09/2010 515.00p 520.00p 495.00p 510.00p 4426
14/09/2010 500.00p 511.16p 495.01p 500.00p 5761
13/09/2010 485.00p 512.00p 485.00p 512.00p 31025
10/09/2010 490.00p 501.75p 483.00p 496.50p 21540
09/09/2010 489.75p 494.26p 488.00p 490.50p 16152
08/09/2010 477.50p 487.00p 464.12p 487.00p 6752
07/09/2010 460.00p 485.00p 458.75p 477.50p 10161
06/09/2010 470.00p 476.50p 465.00p 470.00p 3696
03/09/2010 472.50p 476.50p 465.00p 470.00p 5784
02/09/2010 472.50p 472.50p 465.00p 472.50p 676211
01/09/2010 470.00p 480.00p 470.00p 472.50p 5744
31/08/2010 460.00p 475.00p 460.00p 465.50p 18766
27/08/2010 470.00p 480.00p 455.90p 475.00p 9573
26/08/2010 450.00p 462.75p 441.50p 460.00p 24623
25/08/2010 462.00p 462.00p 449.00p 450.00p 9372
24/08/2010 460.00p 469.00p 445.00p 455.00p 4485
23/08/2010 460.00p 470.00p 460.00p 470.00p 800
20/08/2010 468.75p 476.00p 468.75p 474.00p 4000
19/08/2010 472.50p 475.63p 468.75p 468.75p 500
18/08/2010 470.00p 476.75p 470.00p 472.50p 11178
17/08/2010 485.00p 490.00p 475.00p 477.50p 15694
16/08/2010 470.00p 477.50p 470.00p 477.50p 527
13/08/2010 477.50p 480.63p 471.50p 477.50p 1860
12/08/2010 470.00p 485.00p 470.00p 477.50p 14552
11/08/2010 480.00p 487.50p 472.00p 478.50p 9888
10/08/2010 475.00p 483.75p 475.00p 480.50p 4101
09/08/2010 482.50p 484.00p 475.00p 482.50p 7949
06/08/2010 490.00p 490.00p 475.01p 479.50p 38237
05/08/2010 490.00p 490.00p 476.00p 486.00p 8007
04/08/2010 490.00p 490.00p 476.00p 480.50p 9427
03/08/2010 490.00p 490.00p 478.00p 478.50p 15648
02/08/2010 490.00p 497.00p 482.40p 485.00p 18048
30/07/2010 510.00p 510.00p 489.20p 491.50p 347
29/07/2010 500.00p 504.00p 485.50p 498.75p 8868
28/07/2010 494.00p 498.80p 484.25p 485.50p 22774
27/07/2010 495.00p 497.20p 480.00p 495.50p 18760
26/07/2010 500.00p 502.00p 495.00p 497.50p 8226
23/07/2010 480.00p 500.00p 480.00p 490.00p 2419
22/07/2010 480.00p 504.00p 480.00p 480.00p 851
21/07/2010 495.00p 504.00p 483.60p 495.00p 1670
20/07/2010 495.00p 507.00p 477.05p 495.00p 4000
19/07/2010 510.00p 510.00p 480.00p 495.00p 1933
16/07/2010 490.00p 510.00p 480.00p 492.50p 16194
15/07/2010 495.00p 510.00p 490.00p 502.50p 13614
14/07/2010 500.00p 509.99p 495.00p 500.00p 15693
13/07/2010 487.00p 495.84p 460.60p 495.00p 8080
12/07/2010 485.00p 487.00p 463.24p 487.00p 1869
09/07/2010 483.50p 483.50p 457.84p 483.50p 11679
08/07/2010 455.00p 475.00p 455.00p 466.00p 39356
07/07/2010 472.00p 482.75p 455.00p 455.00p 10683
06/07/2010 470.00p 482.75p 470.00p 480.00p 923
05/07/2010 479.00p 500.00p 470.00p 477.50p 5490
02/07/2010 495.00p 505.00p 475.00p 490.00p 15878
01/07/2010 503.00p 505.00p 490.00p 492.50p 4841
30/06/2010 500.00p 503.00p 482.00p 503.00p 7054
29/06/2010 505.00p 510.00p 485.00p 510.00p 8424
28/06/2010 512.50p 512.50p 508.00p 508.00p 11986
25/06/2010 530.00p 530.00p 514.00p 514.00p 3050
24/06/2010 530.00p 531.10p 510.00p 515.00p 25230
23/06/2010 515.00p 535.00p 515.00p 532.50p 7311
22/06/2010 520.00p 525.00p 520.00p 525.00p 750
21/06/2010 523.00p 535.00p 512.00p 529.00p 22685
18/06/2010 505.00p 535.00p 494.83p 535.00p 35735
17/06/2010 510.00p 510.00p 495.00p 501.00p 43048
16/06/2010 500.00p 510.00p 483.00p 491.50p 5710
15/06/2010 495.00p 510.00p 484.20p 487.50p 4432
14/06/2010 495.00p 510.00p 493.00p 495.50p 13644
11/06/2010 487.50p 500.00p 483.15p 490.00p 17876
10/06/2010 490.00p 495.00p 487.50p 487.50p 9003
09/06/2010 500.00p 500.00p 483.15p 487.50p 7890
08/06/2010 480.00p 500.00p 480.00p 500.00p 7282
07/06/2010 482.00p 500.40p 480.00p 481.50p 9270
04/06/2010 486.00p 501.20p 483.50p 483.50p 8234
03/06/2010 505.00p 505.00p 485.00p 485.00p 64151
02/06/2010 505.00p 510.00p 488.00p 488.50p 95962
01/06/2010 489.00p 520.00p 489.00p 513.50p 49045
28/05/2010 474.50p 489.00p 474.50p 479.50p 2047
27/05/2010 480.00p 489.00p 479.00p 481.00p 137142
26/05/2010 484.00p 488.75p 470.00p 475.00p 9975
25/05/2010 455.00p 485.78p 455.00p 467.75p 5335
24/05/2010 480.00p 488.99p 470.00p 474.75p 26256
21/05/2010 465.00p 482.35p 460.40p 467.50p 23877
20/05/2010 470.00p 470.00p 462.50p 462.50p 33729
19/05/2010 477.00p 485.00p 465.00p 476.00p 22231
18/05/2010 477.00p 477.75p 477.00p 477.00p 1974
17/05/2010 478.00p 490.00p 475.00p 475.00p 35671
14/05/2010 500.00p 500.00p 470.00p 483.00p 20245
13/05/2010 505.00p 510.00p 475.50p 505.00p 9963
12/05/2010 500.00p 505.00p 470.25p 500.00p 36133
11/05/2010 460.00p 485.00p 455.83p 480.00p 26887
10/05/2010 430.00p 461.00p 421.00p 426.00p 28625
07/05/2010 410.00p 432.18p 401.09p 422.00p 36124
06/05/2010 458.00p 458.00p 416.00p 422.75p 41846
05/05/2010 484.00p 484.00p 452.00p 454.25p 63190
04/05/2010 475.00p 493.00p 475.00p 483.00p 22043
30/04/2010 460.00p 480.00p 455.00p 472.50p 5268
29/04/2010 455.50p 480.99p 455.00p 465.00p 6666
28/04/2010 465.50p 474.20p 455.00p 455.00p 4042
27/04/2010 460.00p 479.99p 454.00p 454.00p 9254
26/04/2010 475.00p 488.00p 456.25p 462.00p 11020
23/04/2010 455.00p 463.00p 455.00p 456.00p 20620
22/04/2010 455.25p 475.00p 455.00p 460.50p 5897
21/04/2010 465.00p 475.00p 460.00p 475.00p 4447
20/04/2010 452.00p 457.50p 452.00p 455.00p 574
19/04/2010 450.00p 450.00p 450.00p 450.00p 742
16/04/2010 455.00p 480.50p 452.75p 462.50p 18550
15/04/2010 450.00p 454.95p 448.50p 448.50p 7927
14/04/2010 431.00p 450.95p 431.00p 435.00p 21858
13/04/2010 439.00p 448.70p 431.00p 431.00p 5675
12/04/2010 441.00p 447.96p 440.00p 441.00p 11614
09/04/2010 440.50p 449.00p 438.00p 440.50p 3454
08/04/2010 450.00p 450.00p 431.00p 440.50p 7209
07/04/2010 430.00p 441.30p 430.00p 430.00p 6888
06/04/2010 440.00p 449.90p 436.00p 442.50p 8848
01/04/2010 430.00p 446.50p 430.00p 430.00p 7141
31/03/2010 447.00p 447.00p 447.00p 447.00p 279
30/03/2010 435.00p 444.00p 430.00p 432.50p 6688
29/03/2010 422.00p 435.00p 422.00p 435.00p 3020
26/03/2010 434.50p 436.00p 422.00p 436.00p 4380
25/03/2010 430.00p 430.00p 430.00p 430.00p 915
24/03/2010 450.00p 450.00p 426.96p 435.00p 4464
23/03/2010 430.00p 449.00p 430.00p 449.00p 2439
22/03/2010 440.00p 450.00p 432.00p 432.00p 11062
19/03/2010 450.00p 450.00p 426.00p 450.00p 2467
18/03/2010 435.00p 450.00p 423.00p 450.00p 26969
17/03/2010 420.00p 435.00p 420.00p 435.00p 0
16/03/2010 421.00p 445.00p 420.00p 420.00p 9517
15/03/2010 425.00p 435.00p 420.00p 420.00p 149367
12/03/2010 425.00p 445.88p 425.00p 425.00p 1922
11/03/2010 437.50p 437.50p 427.00p 437.50p 2711
10/03/2010 425.00p 425.00p 425.00p 425.00p 92
09/03/2010 450.00p 450.00p 425.00p 437.50p 15684
08/03/2010 450.00p 450.00p 445.88p 449.25p 4350
05/03/2010 427.00p 448.25p 427.00p 448.25p 5546
04/03/2010 435.00p 438.38p 425.00p 432.50p 15020
03/03/2010 440.00p 440.00p 425.00p 425.00p 211406
02/03/2010 417.00p 425.00p 413.80p 421.00p 46778
01/03/2010 429.00p 435.00p 421.60p 426.00p 3776

*Close Price adjusted for both dividends and splits