Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2019 196.00p 200.00p 194.20p 200.00p 1983
22/08/2019 196.00p 200.00p 194.10p 200.00p 5630
21/08/2019 194.00p 198.00p 193.10p 196.00p 13079
20/08/2019 194.00p 198.00p 190.00p 198.00p 27474
19/08/2019 194.00p 196.00p 192.41p 194.00p 20553
16/08/2019 194.00p 194.00p 192.10p 194.00p 10051
15/08/2019 196.50p 199.00p 193.00p 195.50p 33033
14/08/2019 191.00p 199.00p 191.00p 196.50p 11482
13/08/2019 189.00p 195.00p 189.00p 194.00p 29018
12/08/2019 190.00p 193.50p 189.00p 189.00p 69458
09/08/2019 189.00p 192.00p 186.00p 190.00p 30724
08/08/2019 195.00p 195.00p 187.00p 189.00p 20471
07/08/2019 195.00p 198.00p 192.00p 195.00p 10689
06/08/2019 197.50p 197.75p 190.00p 195.00p 7530
05/08/2019 197.50p 200.00p 190.00p 195.00p 37699
02/08/2019 197.50p 200.00p 193.00p 200.00p 6609
01/08/2019 195.00p 200.00p 192.00p 200.00p 10387
31/07/2019 197.50p 200.00p 191.10p 197.50p 15868
30/07/2019 187.50p 205.00p 187.50p 197.50p 58992
29/07/2019 180.00p 189.90p 180.00p 187.50p 13494
26/07/2019 180.00p 187.00p 180.00p 180.00p 44125
25/07/2019 180.00p 185.00p 177.00p 180.00p 61392
24/07/2019 175.00p 181.00p 174.00p 180.00p 98499
23/07/2019 177.50p 180.00p 172.51p 179.00p 25715
22/07/2019 172.50p 178.00p 171.05p 177.50p 50865
19/07/2019 172.50p 174.50p 170.30p 172.50p 11297
18/07/2019 172.50p 175.00p 170.60p 172.50p 26299
17/07/2019 172.50p 174.25p 170.00p 172.50p 17712
16/07/2019 180.00p 180.00p 170.00p 174.00p 21619
15/07/2019 180.00p 180.00p 175.00p 177.00p 9950
12/07/2019 180.00p 180.00p 175.00p 179.00p 4421
11/07/2019 180.00p 180.00p 175.69p 180.00p 4032
10/07/2019 180.00p 180.75p 175.65p 180.00p 226731
09/07/2019 180.00p 180.00p 179.50p 180.00p 5787
08/07/2019 180.00p 180.00p 175.50p 180.00p 5667
05/07/2019 180.00p 180.00p 179.75p 180.00p 10000
04/07/2019 181.50p 185.00p 175.00p 180.00p 8430
03/07/2019 182.50p 185.00p 178.00p 181.50p 634075
02/07/2019 185.50p 185.50p 178.10p 180.00p 21107
01/07/2019 190.00p 190.00p 185.00p 185.50p 8075
28/06/2019 190.00p 190.00p 185.55p 190.00p 13015
27/06/2019 190.00p 192.89p 185.55p 190.00p 15939
26/06/2019 190.00p 192.90p 187.58p 190.00p 4666
25/06/2019 190.00p 192.89p 190.00p 190.00p 4800
24/06/2019 190.00p 190.00p 187.57p 190.00p 1535
21/06/2019 190.00p 193.00p 187.26p 190.00p 3449
20/06/2019 196.00p 198.40p 186.10p 190.00p 27695
19/06/2019 202.50p 208.70p 195.10p 198.50p 16769
18/06/2019 202.50p 209.80p 200.00p 205.00p 59214
17/06/2019 200.00p 210.00p 200.00p 210.00p 34742
14/06/2019 200.00p 204.50p 196.85p 200.00p 741701
13/06/2019 200.00p 202.50p 195.00p 200.00p 47152
12/06/2019 200.00p 200.00p 195.50p 199.00p 55355
11/06/2019 200.00p 200.00p 195.50p 200.00p 6663
10/06/2019 200.00p 200.00p 196.67p 200.00p 25726
07/06/2019 200.00p 200.00p 196.16p 200.00p 19265
06/06/2019 200.00p 200.00p 198.40p 200.00p 5805
05/06/2019 200.00p 200.00p 195.66p 200.00p 12008
04/06/2019 200.00p 200.00p 195.00p 200.00p 21232
03/06/2019 200.00p 200.00p 195.75p 200.00p 6515
31/05/2019 200.00p 200.35p 198.25p 200.00p 42555
30/05/2019 200.00p 202.00p 198.00p 200.00p 19611
29/05/2019 202.50p 205.00p 196.00p 200.00p 23006
28/05/2019 204.00p 204.00p 200.00p 202.50p 27753
24/05/2019 204.00p 204.00p 200.00p 204.00p 19201
23/05/2019 204.00p 204.75p 202.56p 204.00p 16902
22/05/2019 204.00p 205.00p 202.50p 204.00p 27038
21/05/2019 200.00p 207.10p 200.00p 204.00p 59233
20/05/2019 187.50p 210.00p 187.50p 200.00p 143998
17/05/2019 180.00p 182.40p 178.00p 180.00p 3457
16/05/2019 180.00p 182.40p 175.00p 180.00p 9746
15/05/2019 180.00p 183.00p 175.50p 180.00p 4366
14/05/2019 180.00p 183.49p 176.50p 180.00p 4480
13/05/2019 180.00p 184.00p 176.25p 180.00p 9816
10/05/2019 180.00p 184.00p 176.15p 180.00p 13095
09/05/2019 177.50p 182.50p 175.65p 180.00p 10657
08/05/2019 185.00p 185.00p 170.00p 177.50p 26301
07/05/2019 185.00p 185.00p 180.50p 185.00p 10785
03/05/2019 185.00p 185.00p 181.00p 185.00p 5815
02/05/2019 187.50p 187.50p 181.00p 185.00p 13084
01/05/2019 192.50p 192.50p 187.50p 187.50p 6587
30/04/2019 190.00p 194.50p 187.50p 192.50p 17906
29/04/2019 187.50p 193.50p 186.55p 192.50p 13223
26/04/2019 182.50p 187.50p 181.55p 187.50p 14627
25/04/2019 182.50p 185.00p 180.00p 182.50p 52180
24/04/2019 180.00p 185.00p 176.00p 182.50p 26717
23/04/2019 180.00p 183.50p 178.50p 180.00p 11449
18/04/2019 175.00p 180.00p 174.50p 180.00p 10366
17/04/2019 172.50p 178.50p 171.55p 175.00p 10021
16/04/2019 168.50p 173.00p 167.31p 173.00p 35188
15/04/2019 162.50p 170.00p 160.00p 168.50p 37524
12/04/2019 162.00p 163.49p 162.00p 162.00p 155241
11/04/2019 165.00p 165.00p 162.00p 162.00p 29271
10/04/2019 162.50p 163.82p 162.50p 162.50p 9674
09/04/2019 162.50p 163.89p 162.15p 162.50p 7498
08/04/2019 162.50p 164.33p 162.00p 163.00p 19233
05/04/2019 162.50p 164.50p 161.75p 162.50p 15555
04/04/2019 162.50p 164.85p 161.00p 162.50p 24204
03/04/2019 165.00p 165.00p 160.50p 162.50p 16998
02/04/2019 165.00p 165.50p 161.50p 165.00p 9935
01/04/2019 165.00p 166.40p 160.00p 165.00p 31301
29/03/2019 165.00p 168.00p 162.50p 165.00p 33004
28/03/2019 165.00p 169.00p 162.18p 165.00p 42766
27/03/2019 165.00p 170.00p 162.15p 165.00p 25964
26/03/2019 165.00p 166.00p 162.00p 166.00p 55150
25/03/2019 165.00p 167.00p 160.80p 165.00p 76639
22/03/2019 162.50p 165.00p 160.00p 165.00p 18532
21/03/2019 162.50p 165.00p 160.55p 164.00p 35640
20/03/2019 167.50p 167.50p 160.00p 165.00p 83611
19/03/2019 170.00p 173.00p 165.00p 167.50p 39349
18/03/2019 175.00p 175.00p 167.50p 170.00p 50920
15/03/2019 172.50p 175.00p 170.00p 175.00p 23089
14/03/2019 177.50p 178.00p 170.50p 172.50p 25386
13/03/2019 180.00p 182.75p 170.50p 177.50p 26005
12/03/2019 180.00p 180.00p 176.00p 180.00p 6227
11/03/2019 180.00p 185.00p 178.66p 180.00p 5396
08/03/2019 180.00p 185.00p 178.10p 180.00p 2725
07/03/2019 177.50p 183.48p 175.20p 180.00p 30105
06/03/2019 182.50p 182.50p 175.15p 177.50p 20416
05/03/2019 177.50p 182.50p 175.00p 182.50p 7832
04/03/2019 180.00p 182.40p 175.00p 177.50p 29031
01/03/2019 177.50p 183.50p 177.00p 180.00p 17239
28/02/2019 180.00p 186.00p 176.50p 177.50p 35185
27/02/2019 190.00p 192.00p 176.00p 180.00p 52191
26/02/2019 187.50p 190.00p 185.00p 190.00p 15663
25/02/2019 192.50p 195.00p 185.50p 187.50p 25283
22/02/2019 195.00p 195.00p 190.00p 192.50p 14293
21/02/2019 200.00p 200.00p 192.00p 195.00p 36985
20/02/2019 200.00p 201.90p 195.00p 200.00p 6812
19/02/2019 200.00p 201.99p 195.25p 200.00p 20970
18/02/2019 200.00p 200.00p 195.00p 200.00p 19034
15/02/2019 202.50p 203.34p 194.70p 200.00p 11268
14/02/2019 202.50p 203.50p 196.50p 202.50p 9226
13/02/2019 202.50p 206.49p 198.10p 200.00p 27681
12/02/2019 202.50p 210.00p 196.95p 202.50p 7007
11/02/2019 197.50p 205.00p 196.95p 202.50p 11631
08/02/2019 197.50p 204.00p 197.50p 197.50p 11835
07/02/2019 197.50p 198.50p 195.15p 197.50p 2973
06/02/2019 195.00p 200.00p 193.15p 197.50p 10383
05/02/2019 200.00p 202.00p 195.00p 195.00p 14706
04/02/2019 197.50p 200.00p 195.10p 200.00p 11304
01/02/2019 205.00p 205.00p 195.52p 197.50p 30050
31/01/2019 207.50p 209.24p 205.00p 205.00p 18552
30/01/2019 212.50p 212.50p 206.50p 207.50p 8866
29/01/2019 207.50p 215.00p 207.50p 212.50p 15214
28/01/2019 207.50p 214.00p 201.00p 207.50p 22385
25/01/2019 207.50p 215.00p 196.95p 210.00p 47766
24/01/2019 220.00p 220.00p 210.00p 215.00p 28245
23/01/2019 225.00p 227.00p 220.00p 225.00p 10521
22/01/2019 225.00p 228.70p 221.55p 225.00p 4216
21/01/2019 222.50p 229.00p 221.52p 225.00p 14800
18/01/2019 221.00p 230.00p 221.00p 222.50p 6669
17/01/2019 215.00p 225.00p 212.10p 221.00p 10674
16/01/2019 214.00p 220.00p 214.00p 215.00p 35379
15/01/2019 212.50p 215.71p 209.56p 214.00p 5390
14/01/2019 212.50p 220.00p 207.10p 212.50p 4202
11/01/2019 207.50p 215.00p 207.50p 207.50p 734080
10/01/2019 207.50p 209.00p 203.60p 207.50p 9350
09/01/2019 207.50p 211.50p 205.40p 207.50p 6373
08/01/2019 207.50p 214.00p 203.94p 212.00p 18705
07/01/2019 207.50p 215.00p 205.00p 207.50p 10070
04/01/2019 207.50p 215.00p 200.00p 207.50p 16582
03/01/2019 207.50p 220.00p 204.00p 207.50p 49655
02/01/2019 202.50p 215.00p 200.00p 207.50p 21700
31/12/2018 200.00p 210.00p 195.50p 202.50p 41631
28/12/2018 192.50p 208.00p 192.50p 200.00p 30854
27/12/2018 197.50p 197.50p 190.51p 192.50p 23380
24/12/2018 197.50p 205.00p 195.00p 197.50p 6877
21/12/2018 197.50p 197.50p 195.00p 197.50p 3634
20/12/2018 202.50p 202.50p 195.00p 199.00p 12135
19/12/2018 207.50p 207.50p 200.00p 207.50p 1538
18/12/2018 202.50p 210.00p 195.00p 207.50p 22298
17/12/2018 202.50p 205.00p 195.50p 202.50p 9561
14/12/2018 202.50p 210.00p 195.00p 202.00p 25318
13/12/2018 207.50p 207.50p 200.00p 207.00p 13330
12/12/2018 205.00p 209.00p 195.55p 200.00p 23597
11/12/2018 202.50p 205.00p 200.00p 205.00p 18255
10/12/2018 207.50p 207.50p 199.33p 202.50p 7109
07/12/2018 210.00p 210.00p 200.00p 207.50p 12968
06/12/2018 212.50p 213.75p 207.50p 210.00p 8296
05/12/2018 220.00p 222.00p 210.00p 212.50p 87551
04/12/2018 230.00p 230.00p 219.00p 220.00p 13085
03/12/2018 227.50p 229.00p 221.50p 224.00p 18700
30/11/2018 227.50p 227.50p 226.75p 227.50p 3000
29/11/2018 232.50p 240.00p 225.00p 227.50p 7434
28/11/2018 232.50p 232.50p 225.00p 232.50p 11209
27/11/2018 230.00p 235.15p 220.00p 235.00p 15109
26/11/2018 225.00p 230.00p 220.00p 230.00p 13046
23/11/2018 225.00p 225.00p 220.00p 225.00p 7455
22/11/2018 225.00p 226.90p 220.00p 225.00p 3709
21/11/2018 225.00p 226.90p 220.00p 225.00p 283
20/11/2018 231.00p 231.00p 220.00p 225.00p 12403
19/11/2018 231.00p 235.00p 227.00p 231.00p 29281
16/11/2018 231.00p 234.00p 227.00p 231.00p 4257
15/11/2018 231.00p 233.00p 227.00p 231.00p 4688
14/11/2018 243.50p 247.00p 228.00p 231.00p 10685
13/11/2018 243.50p 243.50p 237.00p 243.50p 7678
12/11/2018 243.50p 243.50p 237.00p 243.50p 14366
09/11/2018 243.50p 244.90p 237.00p 243.50p 27057
08/11/2018 241.00p 248.00p 237.00p 243.50p 8498

*Close Price adjusted for both dividends and splits