Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2010 420.00p 437.14p 419.74p 429.00p 9435
25/02/2010 420.00p 432.00p 420.00p 430.00p 9310
24/02/2010 436.00p 436.00p 425.80p 433.00p 1775
23/02/2010 436.00p 439.38p 436.00p 436.00p 2509
22/02/2010 440.00p 446.50p 426.50p 440.00p 1361
19/02/2010 421.00p 427.46p 421.00p 425.50p 9871
18/02/2010 420.00p 439.81p 420.00p 421.00p 14548
17/02/2010 408.75p 434.50p 408.75p 420.00p 9429
16/02/2010 430.00p 430.00p 413.95p 430.00p 1422
15/02/2010 400.00p 429.75p 400.00p 415.00p 2248
12/02/2010 401.00p 420.00p 401.00p 413.00p 22966
11/02/2010 402.00p 411.00p 402.00p 411.00p 3108
10/02/2010 408.00p 420.00p 400.80p 410.00p 9139
09/02/2010 405.00p 415.00p 396.00p 408.00p 10645
08/02/2010 410.00p 420.00p 408.00p 412.50p 6472
05/02/2010 415.00p 420.84p 395.00p 415.00p 21108
04/02/2010 430.00p 445.00p 415.00p 415.00p 3000
03/02/2010 430.00p 435.00p 422.00p 435.00p 9023
02/02/2010 430.00p 443.00p 430.00p 430.00p 2006
01/02/2010 430.00p 444.80p 430.00p 433.00p 2484
29/01/2010 435.00p 439.25p 434.90p 439.25p 4550
28/01/2010 425.00p 435.00p 420.00p 427.50p 10912
27/01/2010 428.00p 438.20p 425.00p 430.00p 9577
26/01/2010 430.00p 444.85p 430.00p 430.00p 6748
25/01/2010 445.00p 445.00p 440.00p 445.00p 3885
22/01/2010 435.00p 444.81p 426.00p 435.25p 12054
21/01/2010 445.00p 445.00p 440.00p 440.00p 7681
20/01/2010 440.00p 445.91p 435.00p 435.50p 37812
19/01/2010 420.00p 439.40p 420.00p 430.00p 8250
18/01/2010 440.00p 446.54p 420.00p 420.00p 37769
15/01/2010 440.00p 445.25p 421.00p 421.00p 14540
14/01/2010 413.00p 435.63p 413.00p 413.00p 6482
13/01/2010 415.00p 435.00p 413.00p 425.00p 13937
12/01/2010 445.00p 445.00p 415.00p 427.50p 4273
11/01/2010 420.00p 441.75p 420.00p 435.75p 3936
08/01/2010 439.00p 439.13p 426.86p 431.00p 3034
07/01/2010 430.00p 445.00p 420.00p 439.00p 19129
06/01/2010 420.00p 428.70p 415.40p 425.00p 7751
05/01/2010 420.00p 427.40p 410.00p 420.00p 5244
04/01/2010 410.00p 431.38p 410.00p 423.00p 21175
31/12/2009 425.00p 427.50p 424.85p 427.50p 6874
30/12/2009 409.00p 420.00p 409.00p 420.00p 5500
29/12/2009 430.00p 430.00p 415.00p 419.00p 14688
24/12/2009 406.50p 411.00p 406.50p 411.00p 0
23/12/2009 400.00p 415.00p 398.00p 406.50p 20256
22/12/2009 400.00p 419.80p 400.00p 406.00p 2278
21/12/2009 418.00p 419.80p 387.00p 412.50p 8268
18/12/2009 405.00p 409.88p 402.50p 405.00p 11553
17/12/2009 390.00p 415.00p 390.00p 407.50p 16346
16/12/2009 420.00p 420.00p 390.00p 404.00p 6510
15/12/2009 407.00p 420.00p 398.10p 410.00p 4852
14/12/2009 411.25p 414.77p 390.00p 407.00p 14304
11/12/2009 425.00p 438.13p 417.50p 417.50p 1769
10/12/2009 420.00p 425.50p 410.00p 425.50p 10114
09/12/2009 423.00p 427.59p 423.00p 423.00p 5678
08/12/2009 427.00p 440.00p 414.05p 440.00p 13386
07/12/2009 432.00p 449.28p 431.81p 433.50p 8849
04/12/2009 427.00p 450.00p 427.00p 438.50p 2486
03/12/2009 435.00p 450.00p 429.16p 431.75p 10026
02/12/2009 433.00p 452.75p 430.00p 435.00p 23856
01/12/2009 448.00p 448.99p 430.00p 439.50p 72267
30/11/2009 430.00p 450.00p 430.00p 447.00p 10567
27/11/2009 445.00p 449.00p 434.05p 444.50p 5784
26/11/2009 445.00p 448.73p 436.28p 442.00p 11219
25/11/2009 450.00p 450.00p 433.00p 438.00p 10922
24/11/2009 450.00p 450.00p 435.40p 442.00p 19382
23/11/2009 442.00p 449.49p 433.00p 436.50p 20845
20/11/2009 436.00p 455.00p 431.98p 450.00p 21840
19/11/2009 455.00p 459.00p 436.00p 436.00p 9388
18/11/2009 450.00p 455.57p 436.00p 448.00p 11481
17/11/2009 450.00p 450.00p 441.00p 441.00p 5377
16/11/2009 453.00p 453.00p 424.50p 442.50p 11145
13/11/2009 445.00p 445.00p 415.50p 442.00p 11653
12/11/2009 450.00p 450.00p 435.00p 440.00p 11173
11/11/2009 450.00p 450.00p 436.87p 440.50p 7338
10/11/2009 450.00p 450.00p 435.50p 435.50p 6023
09/11/2009 438.00p 446.25p 420.00p 426.00p 33995
06/11/2009 435.00p 435.00p 420.00p 425.00p 27230
05/11/2009 430.00p 430.00p 428.00p 428.00p 2872
04/11/2009 410.00p 430.00p 400.00p 425.00p 15841
03/11/2009 428.00p 430.00p 425.00p 428.00p 65581
02/11/2009 428.00p 437.00p 425.50p 437.00p 6194
30/10/2009 423.00p 435.00p 423.00p 435.00p 4802
29/10/2009 412.00p 422.00p 410.00p 410.00p 11016
28/10/2009 414.00p 422.00p 405.00p 420.00p 98168
27/10/2009 400.00p 414.00p 390.00p 395.00p 17584
26/10/2009 402.00p 407.00p 382.00p 382.00p 7625
23/10/2009 388.75p 402.00p 388.75p 392.00p 12136
22/10/2009 385.00p 390.00p 380.00p 380.00p 17959
21/10/2009 401.75p 401.75p 385.00p 385.00p 9844
20/10/2009 399.50p 400.00p 385.00p 385.00p 4770
19/10/2009 381.00p 385.00p 381.00p 385.00p 10892
16/10/2009 401.25p 401.25p 380.00p 380.00p 8830
15/10/2009 390.00p 398.25p 382.00p 382.25p 12450
14/10/2009 390.00p 405.00p 390.00p 390.00p 5396
13/10/2009 390.00p 390.00p 385.00p 390.00p 7666
12/10/2009 400.00p 400.00p 390.00p 390.00p 8788
09/10/2009 402.50p 402.50p 390.00p 390.00p 6496
08/10/2009 400.00p 400.00p 385.00p 385.00p 9752
07/10/2009 400.00p 410.00p 385.00p 400.00p 10237
06/10/2009 390.00p 408.75p 372.00p 408.75p 11324
05/10/2009 382.00p 384.00p 370.00p 372.00p 11808
02/10/2009 375.00p 385.00p 375.00p 382.00p 12983
01/10/2009 390.00p 395.00p 385.00p 385.00p 7240
30/09/2009 394.75p 400.00p 375.00p 390.00p 15748
29/09/2009 375.00p 386.00p 375.00p 386.00p 1634
28/09/2009 375.00p 395.00p 375.00p 385.00p 29312
25/09/2009 383.00p 395.00p 383.00p 390.00p 13412
24/09/2009 400.00p 400.00p 380.00p 391.25p 19850
23/09/2009 399.50p 399.50p 389.50p 399.50p 3477
22/09/2009 385.00p 400.00p 385.00p 388.00p 44311
21/09/2009 395.00p 395.00p 380.00p 388.00p 17089

*Close Price adjusted for both dividends and splits