Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2018 250.00p 255.00p 247.63p 249.50p 3950
23/02/2018 243.75p 254.97p 243.75p 247.50p 6864
22/02/2018 243.00p 254.00p 243.00p 254.00p 34669
21/02/2018 244.00p 249.50p 244.00p 249.50p 16123
20/02/2018 244.00p 249.00p 243.00p 244.00p 22731
19/02/2018 244.97p 249.00p 243.00p 243.00p 8034
16/02/2018 247.00p 253.00p 244.32p 250.50p 26446
15/02/2018 250.00p 255.00p 242.00p 245.50p 18290
14/02/2018 248.00p 248.00p 244.50p 247.50p 581
13/02/2018 249.00p 249.00p 243.00p 246.50p 68997
12/02/2018 241.00p 249.50p 240.00p 249.50p 9782
09/02/2018 240.00p 244.00p 236.00p 239.50p 17990
08/02/2018 245.00p 252.99p 240.00p 241.00p 5979
07/02/2018 251.00p 252.30p 246.00p 249.00p 17322
06/02/2018 250.00p 254.50p 240.00p 243.50p 34993
05/02/2018 260.00p 260.20p 256.00p 257.50p 85710
02/02/2018 260.00p 261.00p 258.10p 261.00p 5506
01/02/2018 256.00p 259.00p 256.00p 258.50p 17146
31/01/2018 260.00p 262.00p 258.00p 261.00p 44149
30/01/2018 260.00p 265.00p 258.00p 258.00p 32877
29/01/2018 262.00p 266.48p 262.00p 262.50p 29630
26/01/2018 254.00p 261.12p 252.00p 261.00p 33101
25/01/2018 250.00p 252.00p 247.00p 252.00p 19235
24/01/2018 246.00p 250.00p 246.00p 248.00p 28847
23/01/2018 250.00p 253.00p 242.00p 246.00p 55147
22/01/2018 260.00p 260.00p 251.00p 253.00p 38861
19/01/2018 264.00p 264.00p 256.00p 258.00p 16787
18/01/2018 265.00p 266.92p 257.00p 257.00p 42819
17/01/2018 272.00p 272.00p 261.88p 262.00p 36358
16/01/2018 263.00p 272.00p 261.25p 272.00p 20040
15/01/2018 259.00p 264.09p 258.98p 263.00p 51690
12/01/2018 260.00p 263.40p 258.00p 258.00p 44611
11/01/2018 266.00p 267.00p 261.00p 267.00p 0
10/01/2018 266.00p 269.00p 261.00p 261.00p 18822
09/01/2018 275.00p 275.00p 263.00p 268.50p 14668
08/01/2018 275.00p 275.00p 262.04p 266.50p 23191
05/01/2018 266.00p 276.00p 262.00p 274.00p 19363
04/01/2018 267.00p 268.00p 262.15p 263.50p 30391
03/01/2018 270.00p 275.00p 262.08p 267.00p 23363
02/01/2018 275.00p 275.00p 265.00p 265.00p 13013
29/12/2017 271.75p 271.75p 263.93p 271.00p 8695
28/12/2017 269.25p 271.75p 263.00p 271.75p 10250
27/12/2017 268.25p 270.00p 263.00p 263.00p 14484
22/12/2017 269.00p 274.50p 268.65p 272.00p 13681
21/12/2017 274.00p 274.00p 265.00p 271.00p 5756
20/12/2017 274.00p 274.00p 265.25p 274.00p 4617
19/12/2017 265.00p 270.46p 263.36p 265.00p 21620
18/12/2017 270.00p 272.10p 266.00p 270.37p 18510
15/12/2017 271.75p 273.50p 267.97p 273.50p 8341
14/12/2017 270.00p 272.00p 265.00p 265.75p 6346
13/12/2017 265.00p 270.00p 264.00p 267.00p 18774
12/12/2017 278.50p 279.72p 264.00p 264.00p 32470
11/12/2017 290.00p 290.90p 269.75p 277.25p 26483
08/12/2017 293.00p 296.75p 290.00p 290.00p 7267
07/12/2017 293.00p 297.71p 293.00p 293.75p 2724
06/12/2017 296.00p 299.75p 293.25p 296.37p 10239
05/12/2017 300.00p 300.00p 296.00p 300.00p 7546
04/12/2017 298.00p 300.00p 297.00p 300.00p 6217
01/12/2017 300.00p 300.85p 299.13p 299.38p 3699
30/11/2017 300.00p 300.75p 297.00p 300.38p 26185
29/11/2017 301.00p 301.00p 300.00p 300.50p 1972
28/11/2017 297.00p 302.38p 297.00p 302.38p 1976
27/11/2017 297.00p 301.00p 297.00p 299.38p 10567
24/11/2017 300.00p 302.00p 298.00p 300.00p 16188
23/11/2017 300.00p 300.00p 298.00p 299.75p 3466
22/11/2017 300.00p 302.00p 298.35p 299.87p 4561
21/11/2017 298.00p 302.00p 298.00p 300.00p 8999
20/11/2017 300.00p 300.00p 297.50p 300.00p 1720
17/11/2017 302.00p 302.00p 298.00p 300.00p 48637
16/11/2017 299.75p 300.00p 298.10p 300.00p 12936
15/11/2017 299.00p 300.00p 297.75p 300.00p 39415
14/11/2017 300.25p 302.00p 299.00p 300.00p 21096
13/11/2017 300.00p 304.29p 298.00p 302.25p 37309
10/11/2017 301.75p 301.75p 300.00p 300.25p 10864
09/11/2017 300.25p 303.25p 299.00p 300.00p 9292
08/11/2017 304.50p 308.00p 300.00p 300.00p 78621
07/11/2017 300.25p 307.00p 300.25p 304.00p 66648
06/11/2017 307.00p 309.00p 302.00p 305.00p 28170
03/11/2017 304.75p 314.00p 300.58p 308.00p 57125
02/11/2017 303.25p 308.00p 301.20p 303.75p 35890
01/11/2017 302.75p 305.00p 300.50p 303.63p 6130
31/10/2017 305.00p 309.00p 303.66p 308.25p 9536
30/10/2017 307.00p 308.00p 301.00p 301.00p 7870
27/10/2017 306.00p 307.00p 302.50p 307.00p 14066
26/10/2017 300.00p 307.75p 297.50p 305.00p 25003
25/10/2017 295.00p 299.00p 292.00p 292.25p 24121
24/10/2017 290.00p 295.00p 290.00p 295.00p 26077
23/10/2017 300.00p 303.00p 280.62p 295.00p 183795
20/10/2017 300.00p 305.80p 299.00p 302.62p 71522
19/10/2017 305.00p 310.14p 300.25p 308.50p 16462
18/10/2017 320.00p 320.00p 300.00p 300.00p 41901
17/10/2017 306.75p 315.75p 306.75p 315.00p 3320
16/10/2017 307.50p 311.39p 302.25p 308.75p 12753
13/10/2017 306.00p 307.50p 304.50p 307.50p 8568
12/10/2017 302.00p 305.00p 302.00p 305.00p 194
11/10/2017 303.00p 304.00p 303.00p 303.50p 1186
10/10/2017 310.00p 310.00p 297.75p 305.00p 25996
09/10/2017 310.00p 320.00p 307.25p 316.00p 11521
06/10/2017 305.75p 306.75p 302.25p 302.25p 3064
05/10/2017 319.00p 319.00p 305.00p 305.00p 596
04/10/2017 315.00p 319.50p 305.00p 305.00p 14984
03/10/2017 319.75p 322.00p 319.75p 322.00p 11543
02/10/2017 306.50p 319.75p 303.25p 315.00p 1941
29/09/2017 315.00p 320.00p 314.25p 315.00p 5074
28/09/2017 321.75p 321.75p 314.00p 319.75p 2350
27/09/2017 307.50p 322.00p 307.50p 322.00p 6000
26/09/2017 310.25p 318.00p 309.25p 315.00p 8502
25/09/2017 307.00p 310.00p 307.00p 310.00p 4735
22/09/2017 299.00p 309.75p 299.00p 309.75p 13034
21/09/2017 299.50p 299.50p 298.00p 299.25p 1071
20/09/2017 304.00p 304.00p 299.50p 300.00p 5944
19/09/2017 299.00p 305.00p 299.00p 304.75p 15561
18/09/2017 300.00p 305.00p 297.25p 305.00p 2579
15/09/2017 302.25p 305.00p 297.00p 300.00p 14764
14/09/2017 298.00p 305.00p 297.00p 302.50p 18626
13/09/2017 301.00p 308.00p 299.00p 300.00p 23379
12/09/2017 295.00p 301.00p 295.00p 300.00p 31138
11/09/2017 298.00p 300.00p 295.00p 300.00p 10989
08/09/2017 300.00p 302.00p 298.00p 302.00p 31997
07/09/2017 302.00p 302.00p 300.00p 300.50p 22707
06/09/2017 301.75p 301.75p 301.75p 301.75p 8
05/09/2017 304.00p 304.50p 299.00p 302.00p 35161
04/09/2017 308.75p 308.75p 300.00p 304.50p 165
01/09/2017 307.75p 308.00p 303.75p 308.00p 4960
31/08/2017 307.00p 311.75p 300.25p 300.25p 17628
30/08/2017 309.75p 310.00p 305.00p 307.50p 13202
29/08/2017 300.25p 309.75p 300.00p 305.00p 7938
25/08/2017 305.00p 310.00p 300.00p 303.25p 12152
24/08/2017 307.00p 307.00p 300.25p 302.50p 10279
23/08/2017 301.25p 305.00p 300.00p 305.00p 4459
22/08/2017 299.00p 302.25p 295.00p 302.00p 30623
21/08/2017 300.00p 305.00p 298.00p 300.00p 6507
18/08/2017 300.75p 305.00p 300.50p 303.00p 2051
17/08/2017 302.00p 308.00p 300.00p 308.00p 30358
16/08/2017 300.00p 309.00p 300.00p 306.75p 60299
15/08/2017 290.00p 298.00p 290.00p 297.00p 7255
14/08/2017 287.00p 287.50p 284.00p 287.00p 23785
11/08/2017 288.00p 290.00p 284.00p 284.00p 7556
10/08/2017 288.00p 291.50p 290.88p 290.88p 14623
09/08/2017 288.00p 291.75p 288.00p 291.50p 11271
08/08/2017 289.00p 295.00p 289.00p 294.00p 3343
07/08/2017 280.00p 295.00p 280.00p 293.00p 30468
04/08/2017 287.00p 287.75p 287.00p 287.12p 1211
03/08/2017 294.75p 297.25p 294.75p 297.25p 2681
02/08/2017 292.75p 295.00p 286.25p 287.63p 2076
01/08/2017 280.50p 295.00p 280.50p 292.00p 9344
31/07/2017 285.00p 295.00p 285.00p 295.00p 9532
28/07/2017 290.00p 290.00p 282.75p 284.00p 3419
27/07/2017 290.00p 290.00p 285.50p 287.75p 1202
26/07/2017 287.25p 290.00p 283.00p 290.00p 5143
25/07/2017 276.00p 290.00p 276.00p 277.25p 10333
24/07/2017 275.00p 279.75p 275.00p 276.00p 5453
21/07/2017 280.50p 285.00p 275.00p 276.50p 4919
20/07/2017 281.50p 282.00p 276.25p 276.87p 2196
19/07/2017 285.00p 285.00p 275.25p 275.25p 23
18/07/2017 285.00p 285.00p 275.00p 277.00p 583
17/07/2017 278.00p 280.00p 274.75p 279.00p 29374
14/07/2017 283.75p 283.75p 276.00p 276.00p 35376
13/07/2017 280.00p 287.50p 276.00p 280.00p 25623
12/07/2017 280.50p 282.00p 279.75p 279.75p 3422
11/07/2017 285.00p 285.00p 276.00p 276.00p 7574
10/07/2017 278.50p 285.00p 277.00p 285.00p 10170
07/07/2017 280.75p 288.25p 280.75p 281.75p 11755
06/07/2017 289.00p 289.00p 278.25p 280.50p 8778
05/07/2017 283.00p 283.75p 280.00p 283.25p 9979
04/07/2017 282.00p 289.00p 276.00p 276.00p 3074
03/07/2017 280.00p 283.25p 275.00p 280.00p 26382
30/06/2017 280.25p 283.00p 279.00p 280.00p 13756
29/06/2017 281.25p 281.25p 278.25p 278.25p 923
28/06/2017 282.00p 293.50p 282.00p 282.00p 41044
27/06/2017 280.50p 280.50p 278.25p 280.50p 4229
26/06/2017 282.50p 284.75p 275.00p 275.00p 6785
23/06/2017 287.50p 288.25p 281.00p 286.50p 20048
22/06/2017 276.25p 288.50p 264.00p 285.00p 52821
21/06/2017 274.00p 277.00p 273.75p 276.00p 8497
20/06/2017 272.25p 278.00p 272.25p 273.25p 10757
19/06/2017 273.00p 277.00p 268.00p 269.00p 35505
16/06/2017 263.50p 275.00p 262.25p 269.25p 1026550
15/06/2017 263.25p 270.88p 260.50p 262.00p 490995
14/06/2017 264.75p 268.70p 261.00p 261.00p 87341
13/06/2017 262.00p 273.00p 257.75p 260.00p 48872
12/06/2017 260.00p 272.75p 258.00p 258.00p 74190
09/06/2017 265.00p 270.00p 258.00p 258.00p 43307
08/06/2017 270.00p 275.68p 265.00p 265.00p 43363
07/06/2017 271.50p 276.21p 266.13p 270.00p 66968
06/06/2017 270.00p 275.50p 268.25p 272.00p 63972
05/06/2017 280.00p 283.25p 267.00p 267.00p 55765
02/06/2017 293.00p 294.48p 272.25p 281.00p 196157
01/06/2017 302.00p 302.00p 293.00p 293.00p 24057
31/05/2017 308.00p 308.52p 297.00p 301.75p 70268
30/05/2017 307.00p 310.83p 307.00p 308.00p 18142
26/05/2017 310.75p 311.00p 308.00p 311.00p 32387
25/05/2017 310.00p 312.00p 308.09p 311.00p 58796
24/05/2017 309.75p 311.75p 306.50p 311.75p 35649
23/05/2017 308.00p 308.25p 306.00p 308.25p 114394
22/05/2017 301.25p 308.00p 300.00p 307.00p 67950
19/05/2017 302.50p 304.75p 301.62p 303.50p 21671
18/05/2017 303.50p 304.54p 301.00p 303.75p 30517
17/05/2017 306.75p 307.50p 300.00p 305.75p 34342
16/05/2017 306.50p 307.75p 300.00p 307.75p 32144

*Close Price adjusted for both dividends and splits