Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/11/2018 241.00p 245.00p 237.00p 241.00p 12248
06/11/2018 232.50p 243.60p 232.50p 241.00p 21764
05/11/2018 227.50p 235.00p 220.00p 232.50p 14806
02/11/2018 225.00p 232.00p 220.00p 227.50p 39189
01/11/2018 227.50p 227.50p 220.00p 225.00p 2236
31/10/2018 225.00p 230.00p 215.00p 230.00p 11006
30/10/2018 227.50p 227.50p 220.00p 225.00p 25389
29/10/2018 230.00p 231.50p 222.00p 227.50p 19595
26/10/2018 232.50p 233.00p 225.00p 230.00p 5077
25/10/2018 235.00p 235.00p 221.00p 232.50p 24140
24/10/2018 230.00p 237.47p 220.00p 235.00p 3713
23/10/2018 222.50p 231.21p 220.00p 230.00p 8061
22/10/2018 220.00p 225.00p 215.00p 222.50p 22421
19/10/2018 237.50p 238.50p 215.51p 220.00p 43545
18/10/2018 235.00p 239.00p 230.00p 235.00p 11526
17/10/2018 240.50p 241.45p 227.27p 232.50p 35514
16/10/2018 240.50p 242.00p 235.00p 240.50p 7650
15/10/2018 240.50p 242.00p 235.00p 240.50p 29967
12/10/2018 257.50p 257.50p 236.00p 242.50p 20515
11/10/2018 260.00p 262.00p 250.76p 257.50p 33427
10/10/2018 262.50p 265.00p 261.00p 262.50p 14747
09/10/2018 270.00p 274.00p 260.00p 262.50p 26583
08/10/2018 270.00p 271.20p 266.00p 270.00p 309
05/10/2018 271.00p 272.00p 266.00p 270.00p 15758
04/10/2018 275.50p 279.00p 268.00p 271.00p 35787
03/10/2018 273.50p 274.00p 266.00p 274.00p 51025
02/10/2018 265.00p 274.00p 260.00p 273.00p 20290
01/10/2018 265.00p 270.00p 260.50p 265.00p 3286
28/09/2018 265.00p 269.00p 260.00p 265.00p 2485
27/09/2018 265.00p 269.00p 260.00p 265.00p 7254
26/09/2018 265.00p 267.50p 260.00p 265.00p 5873
25/09/2018 265.00p 265.00p 260.00p 265.00p 5149
24/09/2018 265.00p 267.50p 260.00p 265.00p 5328
21/09/2018 258.00p 265.00p 258.00p 265.00p 37295
20/09/2018 257.00p 258.00p 254.00p 257.50p 18287
19/09/2018 256.00p 257.00p 252.00p 257.00p 2413
18/09/2018 255.00p 257.00p 250.00p 255.00p 3558
17/09/2018 252.50p 258.00p 251.00p 255.00p 14658
14/09/2018 255.00p 255.00p 250.00p 252.50p 14863
13/09/2018 255.00p 255.00p 251.10p 255.00p 300
12/09/2018 252.50p 255.00p 251.00p 255.00p 16025
11/09/2018 255.00p 257.00p 250.00p 252.50p 18848
10/09/2018 252.50p 259.00p 246.89p 255.00p 22027
07/09/2018 252.50p 260.00p 246.55p 252.50p 6799
06/09/2018 255.00p 258.00p 246.50p 252.50p 1152
05/09/2018 251.00p 256.40p 250.00p 255.00p 12225
04/09/2018 250.00p 253.00p 245.00p 251.00p 19060
03/09/2018 250.00p 253.60p 246.00p 250.00p 7290
31/08/2018 250.00p 253.90p 246.50p 250.00p 11174
30/08/2018 250.00p 254.00p 245.00p 250.00p 16660
29/08/2018 250.00p 253.50p 245.00p 250.00p 23912
28/08/2018 251.50p 252.96p 250.00p 252.50p 26696
24/08/2018 260.00p 260.00p 250.00p 251.50p 12487
23/08/2018 261.50p 261.50p 258.00p 260.00p 355
22/08/2018 261.50p 265.00p 258.00p 261.50p 2046
21/08/2018 261.50p 261.70p 258.00p 261.50p 18139
20/08/2018 260.00p 265.00p 256.10p 261.50p 26968
17/08/2018 265.00p 265.00p 255.60p 260.00p 15349
16/08/2018 265.00p 266.00p 262.00p 265.00p 3250
15/08/2018 267.50p 268.25p 263.00p 265.00p 1598
14/08/2018 267.00p 270.00p 265.00p 266.00p 13967
13/08/2018 257.00p 274.00p 256.04p 268.00p 29034
10/08/2018 257.00p 259.70p 255.50p 258.00p 20216
09/08/2018 257.00p 258.00p 254.25p 258.00p 9331
08/08/2018 262.00p 262.00p 250.00p 252.00p 22931
07/08/2018 263.00p 263.00p 254.00p 262.00p 8808
06/08/2018 269.00p 269.00p 260.00p 263.00p 3783
03/08/2018 265.00p 265.00p 260.00p 261.00p 4599
02/08/2018 260.00p 262.80p 257.60p 260.00p 15346
01/08/2018 257.00p 264.00p 255.00p 255.00p 15287
31/07/2018 261.00p 265.72p 257.00p 260.00p 30949
30/07/2018 265.00p 268.00p 259.15p 265.00p 27549
27/07/2018 265.00p 265.00p 257.00p 257.00p 24728
26/07/2018 257.00p 265.00p 256.00p 260.50p 6694
25/07/2018 260.00p 261.87p 255.00p 256.00p 10916
24/07/2018 262.00p 262.60p 255.00p 262.00p 7516
23/07/2018 258.00p 263.50p 256.00p 263.50p 6821
20/07/2018 261.00p 265.00p 260.00p 261.00p 6539
19/07/2018 264.60p 264.60p 263.00p 263.00p 1766
18/07/2018 270.00p 273.97p 263.00p 272.00p 16825
17/07/2018 273.00p 279.00p 271.00p 271.00p 19855
16/07/2018 271.00p 274.70p 271.00p 274.00p 8770
13/07/2018 275.00p 278.92p 271.65p 273.00p 1985
12/07/2018 262.00p 280.00p 256.00p 274.50p 43543
11/07/2018 264.00p 274.00p 262.00p 262.00p 15562
10/07/2018 263.00p 270.00p 262.50p 262.50p 19040
09/07/2018 256.00p 263.00p 251.00p 260.00p 18028
06/07/2018 262.00p 265.00p 260.00p 261.50p 19508
05/07/2018 265.00p 267.91p 260.17p 260.50p 9569
04/07/2018 260.00p 261.23p 255.00p 257.00p 27338
03/07/2018 262.00p 263.00p 255.00p 261.00p 22506
02/07/2018 261.00p 261.47p 252.00p 252.00p 17252
29/06/2018 259.00p 260.00p 252.00p 260.00p 0
28/06/2018 259.00p 260.00p 251.00p 252.00p 21016
27/06/2018 252.00p 256.50p 246.00p 253.00p 53290
26/06/2018 261.00p 261.34p 241.00p 250.50p 73508
25/06/2018 260.00p 264.00p 260.00p 264.00p 7382
22/06/2018 266.00p 273.65p 258.00p 258.00p 269415
21/06/2018 278.00p 282.33p 260.00p 260.00p 55243
20/06/2018 300.00p 300.00p 281.00p 281.00p 33801
19/06/2018 287.00p 293.40p 285.00p 285.00p 38903
18/06/2018 290.00p 296.75p 290.00p 292.00p 37171
15/06/2018 299.00p 300.00p 290.00p 290.00p 33205
14/06/2018 295.00p 299.00p 290.00p 291.00p 33883
13/06/2018 295.00p 300.34p 295.00p 295.00p 14650
12/06/2018 301.00p 301.30p 295.00p 295.00p 5519
11/06/2018 295.00p 302.50p 295.00p 296.00p 27241
08/06/2018 295.00p 301.00p 295.00p 295.00p 29282
07/06/2018 300.00p 302.00p 296.00p 302.00p 18687
06/06/2018 292.00p 304.90p 290.00p 297.00p 40261
05/06/2018 289.00p 294.50p 288.70p 290.50p 33282
04/06/2018 285.00p 294.00p 285.00p 290.00p 14317
01/06/2018 281.00p 288.00p 281.00p 286.50p 21790
31/05/2018 281.00p 286.50p 281.00p 286.50p 10469
30/05/2018 283.00p 292.00p 281.00p 281.00p 7716
29/05/2018 290.00p 293.10p 282.00p 286.50p 34163
25/05/2018 276.00p 286.21p 276.00p 276.00p 37974
24/05/2018 276.00p 281.90p 276.00p 281.00p 4790
23/05/2018 280.00p 282.00p 276.00p 276.00p 22028
22/05/2018 283.35p 283.35p 277.96p 278.50p 29061
21/05/2018 283.00p 284.00p 277.00p 279.50p 58927
18/05/2018 279.00p 282.00p 278.00p 282.00p 31649
17/05/2018 277.00p 283.05p 274.59p 280.50p 55310
16/05/2018 273.00p 284.00p 273.00p 276.00p 107641
15/05/2018 255.00p 275.00p 255.00p 272.50p 276832
14/05/2018 265.00p 268.25p 255.00p 255.00p 36053
11/05/2018 270.00p 270.00p 265.00p 267.00p 16416
10/05/2018 270.00p 270.00p 265.00p 267.00p 8325
09/05/2018 265.00p 270.00p 265.00p 270.00p 14327
08/05/2018 265.00p 270.00p 261.75p 270.00p 8641
04/05/2018 263.00p 268.00p 260.00p 268.00p 31604
03/05/2018 262.00p 262.00p 258.00p 262.00p 206077
02/05/2018 256.00p 260.00p 256.00p 256.00p 12856
01/05/2018 255.00p 262.40p 255.00p 255.00p 24038
30/04/2018 255.00p 263.00p 255.00p 260.00p 11171
27/04/2018 267.00p 267.00p 254.00p 264.00p 330147
26/04/2018 255.00p 264.00p 255.00p 261.00p 6161
25/04/2018 267.00p 268.00p 254.00p 261.00p 16696
24/04/2018 266.00p 267.00p 257.00p 267.00p 3702
23/04/2018 265.00p 267.87p 252.00p 264.00p 45524
20/04/2018 283.00p 285.00p 272.00p 278.00p 22113
19/04/2018 283.00p 285.00p 270.00p 285.00p 16410
18/04/2018 278.00p 280.00p 270.00p 277.00p 19397
17/04/2018 271.00p 278.00p 270.00p 278.00p 3581
16/04/2018 267.45p 279.33p 267.45p 275.50p 7238
13/04/2018 265.00p 275.00p 256.60p 274.00p 34505
12/04/2018 265.00p 267.00p 255.00p 261.50p 36594
11/04/2018 260.00p 261.52p 258.00p 261.50p 10985
10/04/2018 259.00p 265.00p 256.00p 261.50p 11562
09/04/2018 258.00p 262.00p 254.00p 259.00p 27603
06/04/2018 265.00p 265.00p 252.00p 258.50p 18225
05/04/2018 260.00p 260.50p 252.00p 258.50p 39066
04/04/2018 255.00p 255.00p 248.00p 252.50p 47271
03/04/2018 254.00p 255.00p 250.34p 254.00p 20148
29/03/2018 253.00p 255.00p 250.00p 254.00p 27090
28/03/2018 257.00p 259.40p 252.00p 255.50p 147985
27/03/2018 270.00p 270.00p 253.00p 257.50p 35091
26/03/2018 269.00p 269.00p 266.00p 269.00p 16903
23/03/2018 269.00p 271.00p 260.06p 267.50p 15546
22/03/2018 270.00p 271.50p 267.00p 271.00p 15786
21/03/2018 269.00p 272.00p 262.00p 267.00p 35129
20/03/2018 273.00p 273.01p 268.00p 273.00p 44970
19/03/2018 276.00p 280.00p 272.00p 272.00p 47604
16/03/2018 280.00p 289.00p 278.10p 283.00p 18151
15/03/2018 285.00p 288.50p 278.00p 285.00p 14187
14/03/2018 275.00p 300.00p 271.75p 286.50p 85428
13/03/2018 273.00p 276.00p 269.15p 274.50p 10958
12/03/2018 270.00p 273.90p 267.53p 273.00p 25587
09/03/2018 261.00p 270.00p 261.00p 266.50p 22699
08/03/2018 269.00p 269.00p 261.00p 265.00p 17666
07/03/2018 262.00p 267.11p 259.75p 265.50p 26448
06/03/2018 262.00p 269.33p 257.99p 258.00p 52265
05/03/2018 255.00p 260.00p 251.50p 256.00p 23493
02/03/2018 250.00p 259.49p 250.00p 252.50p 15268
01/03/2018 250.00p 255.00p 246.54p 251.50p 14822
28/02/2018 250.00p 250.00p 243.00p 244.00p 2226
27/02/2018 248.00p 253.00p 245.00p 247.50p 21404

*Close Price adjusted for both dividends and splits