Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2017 309.00p 309.00p 306.00p 307.00p 38975
12/05/2017 300.00p 307.25p 298.80p 304.00p 55726
11/05/2017 306.75p 315.88p 300.25p 301.50p 119428
10/05/2017 320.00p 320.00p 296.60p 308.75p 144833
09/05/2017 319.00p 320.00p 314.94p 320.00p 57006
08/05/2017 318.00p 318.48p 311.03p 316.50p 69581
05/05/2017 314.25p 317.00p 305.00p 313.25p 141260
04/05/2017 322.50p 323.00p 314.87p 319.00p 128938
03/05/2017 323.25p 326.00p 317.76p 324.75p 88675
02/05/2017 318.00p 329.75p 318.00p 324.25p 111551
28/04/2017 302.00p 319.75p 301.87p 317.00p 135774
27/04/2017 300.50p 303.20p 296.00p 300.50p 42957
26/04/2017 292.00p 306.00p 291.94p 304.00p 103394
25/04/2017 291.75p 294.34p 289.00p 290.75p 86097
24/04/2017 292.25p 292.75p 286.00p 290.75p 35251
21/04/2017 293.75p 298.94p 290.96p 291.00p 58534
20/04/2017 295.00p 295.00p 287.83p 291.50p 165360
19/04/2017 284.00p 288.00p 281.00p 282.00p 71468
18/04/2017 273.00p 283.75p 273.00p 282.00p 118897
13/04/2017 274.75p 278.00p 268.00p 270.00p 179691
12/04/2017 261.50p 275.00p 261.50p 265.00p 114373
11/04/2017 263.75p 268.25p 261.79p 264.37p 48592
10/04/2017 260.50p 267.50p 259.25p 263.75p 58432
07/04/2017 264.75p 269.00p 259.15p 265.12p 96765
06/04/2017 260.00p 260.41p 256.00p 258.12p 27936
05/04/2017 256.75p 259.00p 249.13p 257.38p 74034
04/04/2017 260.00p 261.19p 252.87p 255.63p 78321
03/04/2017 255.75p 258.53p 254.55p 258.50p 67275
31/03/2017 255.00p 259.00p 252.25p 259.00p 32639
30/03/2017 252.00p 255.50p 250.25p 255.00p 65085
29/03/2017 254.00p 256.54p 253.00p 254.12p 21027
28/03/2017 257.25p 260.35p 256.00p 257.75p 25031
27/03/2017 260.25p 261.50p 259.30p 259.38p 28129
24/03/2017 260.00p 260.78p 254.31p 260.00p 40580
23/03/2017 258.00p 260.56p 253.25p 257.12p 33330
22/03/2017 257.00p 262.36p 252.00p 258.00p 63185
21/03/2017 259.75p 264.00p 256.72p 260.63p 27264
20/03/2017 260.00p 263.00p 255.25p 259.75p 44480
17/03/2017 255.00p 261.00p 252.00p 261.00p 36655
16/03/2017 251.25p 259.00p 251.25p 257.00p 18377
15/03/2017 250.00p 255.00p 248.00p 253.25p 38648
14/03/2017 258.00p 259.63p 251.00p 253.63p 92477
13/03/2017 258.00p 261.00p 256.00p 259.12p 116525
10/03/2017 258.00p 260.64p 253.00p 256.50p 36250
09/03/2017 260.00p 262.37p 255.00p 259.75p 15304
08/03/2017 263.50p 265.00p 260.00p 263.00p 27142
07/03/2017 264.75p 266.00p 262.00p 265.00p 57304
06/03/2017 263.00p 265.00p 261.20p 262.37p 36290
03/03/2017 258.00p 263.50p 257.00p 261.50p 48448
02/03/2017 257.00p 264.75p 255.00p 262.50p 44979
01/03/2017 256.25p 262.20p 250.75p 261.75p 46492
28/02/2017 260.00p 261.13p 256.00p 257.00p 22061
27/02/2017 258.25p 264.00p 257.44p 262.12p 21407
24/02/2017 260.00p 264.75p 258.20p 258.50p 48427
23/02/2017 263.25p 269.84p 257.00p 260.25p 69826
22/02/2017 261.00p 269.25p 261.00p 265.25p 66457
21/02/2017 270.50p 270.50p 265.64p 267.00p 325712
20/02/2017 270.00p 271.00p 267.28p 268.25p 49327
17/02/2017 270.50p 271.35p 262.00p 267.37p 34790
16/02/2017 269.00p 270.75p 268.15p 269.00p 78568
15/02/2017 271.50p 271.66p 269.00p 270.25p 54483
14/02/2017 271.00p 272.00p 269.00p 270.00p 45568
13/02/2017 270.00p 273.00p 267.56p 270.00p 97520
10/02/2017 266.00p 270.00p 261.81p 270.00p 90482
09/02/2017 269.00p 269.00p 262.50p 266.37p 43514
08/02/2017 266.00p 269.75p 260.00p 262.00p 73867
07/02/2017 262.25p 273.11p 262.25p 265.00p 101828
06/02/2017 258.00p 266.25p 258.00p 263.50p 60733
03/02/2017 265.75p 267.00p 259.93p 262.50p 82170
02/02/2017 265.00p 266.40p 260.00p 265.50p 74653
01/02/2017 254.00p 266.00p 252.00p 259.12p 198107
31/01/2017 249.00p 250.84p 242.00p 248.50p 67588
30/01/2017 250.00p 251.50p 240.00p 242.00p 50465
27/01/2017 245.00p 254.00p 241.81p 250.00p 365678
26/01/2017 240.00p 244.00p 236.25p 244.00p 53957
25/01/2017 241.50p 242.00p 234.00p 234.75p 119504
24/01/2017 247.00p 252.00p 238.76p 242.00p 157730
23/01/2017 280.00p 280.00p 218.00p 245.00p 428190
20/01/2017 293.00p 297.72p 291.21p 293.25p 28199
19/01/2017 305.00p 305.00p 290.25p 295.00p 35287
18/01/2017 309.00p 309.00p 303.09p 305.00p 15092
17/01/2017 295.75p 311.69p 295.75p 309.00p 49370
16/01/2017 303.00p 303.00p 294.25p 295.00p 67245
13/01/2017 304.00p 304.00p 300.00p 301.87p 33055
12/01/2017 299.75p 303.00p 294.99p 301.00p 45731
11/01/2017 297.75p 297.90p 291.56p 294.75p 39716
10/01/2017 295.75p 295.75p 286.00p 288.63p 31131
09/01/2017 295.00p 295.00p 289.75p 289.75p 57210
06/01/2017 288.00p 300.62p 282.00p 290.75p 87238
05/01/2017 280.00p 283.00p 276.00p 276.50p 44415
04/01/2017 281.50p 284.00p 277.00p 280.00p 22505
03/01/2017 280.75p 282.75p 277.50p 282.75p 56049
30/12/2016 276.25p 282.00p 276.25p 278.75p 26354
29/12/2016 281.00p 281.00p 276.00p 276.00p 9485
28/12/2016 280.00p 282.00p 277.00p 279.87p 48517
23/12/2016 282.50p 282.88p 276.27p 277.50p 26779
22/12/2016 275.00p 276.00p 273.60p 275.00p 22953
21/12/2016 279.00p 279.65p 273.00p 273.00p 54363
20/12/2016 284.00p 284.00p 277.44p 280.12p 37049
19/12/2016 280.00p 284.75p 276.00p 279.75p 47908
16/12/2016 283.75p 289.00p 274.25p 274.25p 58532
15/12/2016 290.00p 293.23p 282.89p 286.25p 68353
14/12/2016 290.00p 294.85p 280.00p 290.88p 67472
13/12/2016 301.25p 303.81p 293.50p 293.50p 63377
12/12/2016 310.00p 310.00p 299.78p 304.00p 32488
09/12/2016 310.00p 319.75p 304.75p 308.00p 21266
08/12/2016 323.50p 323.50p 315.81p 323.50p 7409
07/12/2016 312.50p 320.00p 308.00p 318.50p 33191
06/12/2016 315.00p 315.00p 312.00p 312.00p 4895
05/12/2016 306.25p 308.81p 306.25p 308.00p 13580
02/12/2016 315.00p 315.00p 304.08p 306.38p 16514
01/12/2016 313.00p 315.00p 310.94p 314.00p 25847
30/11/2016 314.00p 314.00p 312.00p 312.00p 3647
29/11/2016 310.00p 313.00p 307.38p 310.00p 15472
28/11/2016 310.00p 310.00p 301.81p 305.00p 31635
25/11/2016 318.00p 318.07p 310.90p 312.00p 1651
24/11/2016 312.50p 314.50p 309.50p 314.50p 16552
23/11/2016 315.00p 316.50p 306.00p 306.00p 12204
22/11/2016 314.25p 319.00p 313.00p 318.25p 63153
21/11/2016 306.00p 317.50p 306.00p 312.00p 14832
18/11/2016 324.50p 324.50p 307.00p 312.00p 79316
17/11/2016 330.00p 331.15p 323.50p 326.50p 48914
16/11/2016 331.25p 336.75p 327.50p 336.75p 17723
15/11/2016 331.00p 333.81p 325.14p 329.00p 29803
14/11/2016 326.25p 329.30p 326.06p 326.75p 4781
11/11/2016 325.00p 329.11p 320.25p 324.25p 4096
10/11/2016 324.00p 332.25p 316.15p 330.00p 34331
09/11/2016 310.00p 318.07p 310.00p 313.25p 18863
08/11/2016 319.25p 319.27p 315.00p 315.12p 34646
07/11/2016 319.75p 321.45p 315.25p 319.75p 18104
04/11/2016 319.75p 322.75p 316.88p 317.00p 26969
03/11/2016 318.00p 321.00p 315.00p 315.00p 37529
02/11/2016 319.50p 322.00p 315.00p 316.37p 13218
01/11/2016 315.00p 322.75p 315.00p 317.00p 2927
31/10/2016 315.00p 322.00p 313.00p 315.00p 6914
28/10/2016 322.00p 326.50p 316.79p 321.00p 30278
27/10/2016 325.00p 326.10p 315.49p 323.00p 121179
26/10/2016 321.25p 327.03p 313.00p 313.50p 48950
25/10/2016 330.00p 330.00p 322.00p 323.13p 83289
24/10/2016 336.75p 339.48p 322.25p 322.25p 27673
21/10/2016 334.75p 340.00p 332.00p 336.75p 23433
20/10/2016 324.00p 334.47p 322.95p 330.00p 36666
19/10/2016 322.75p 326.00p 317.88p 324.00p 48297
18/10/2016 315.75p 323.51p 310.50p 314.00p 46380
17/10/2016 320.00p 321.00p 310.50p 312.00p 38907
14/10/2016 317.25p 320.00p 311.23p 317.00p 16146
13/10/2016 316.50p 321.00p 311.00p 311.00p 20599
12/10/2016 320.00p 324.00p 316.99p 318.00p 45897
11/10/2016 322.75p 322.75p 316.00p 319.00p 25297
10/10/2016 325.50p 331.50p 316.03p 322.13p 53057
07/10/2016 330.00p 333.30p 326.00p 331.50p 49228
06/10/2016 330.25p 342.00p 325.25p 325.25p 23955
05/10/2016 353.75p 353.75p 331.00p 331.00p 24173
04/10/2016 345.00p 354.00p 343.05p 344.50p 47123
03/10/2016 352.00p 352.00p 340.00p 345.00p 10934
30/09/2016 340.25p 347.00p 340.25p 344.75p 13876
29/09/2016 339.25p 350.00p 339.25p 344.88p 16946
28/09/2016 335.00p 339.39p 333.02p 336.25p 14409
27/09/2016 336.00p 344.37p 335.00p 338.00p 42788
26/09/2016 350.00p 350.25p 336.83p 345.00p 57641
23/09/2016 350.00p 354.00p 350.00p 352.38p 82916
22/09/2016 350.00p 357.00p 339.39p 351.75p 14698
21/09/2016 350.75p 358.00p 346.00p 347.50p 28749
20/09/2016 361.00p 363.25p 348.28p 359.75p 14045
19/09/2016 358.00p 366.25p 346.00p 360.50p 36565
16/09/2016 358.75p 362.75p 356.83p 362.75p 313150
15/09/2016 355.00p 358.63p 349.55p 356.00p 39267
14/09/2016 365.00p 373.62p 355.00p 355.25p 30876
13/09/2016 378.00p 378.00p 357.00p 357.00p 7612
12/09/2016 379.75p 379.75p 366.00p 375.75p 5742
09/09/2016 375.00p 375.25p 365.75p 365.75p 27050
08/09/2016 369.00p 374.97p 363.02p 374.00p 17729
07/09/2016 360.00p 370.00p 360.00p 368.50p 31278
06/09/2016 369.75p 370.00p 362.90p 367.50p 23998
05/09/2016 360.00p 368.54p 356.50p 360.00p 20508
02/09/2016 370.00p 374.00p 365.00p 365.00p 26318
01/09/2016 365.25p 375.00p 365.00p 365.00p 43030
31/08/2016 370.00p 375.00p 365.50p 371.62p 48385
30/08/2016 395.75p 399.75p 348.18p 370.00p 175214
26/08/2016 416.00p 416.63p 406.00p 406.00p 10797
25/08/2016 416.00p 416.00p 413.25p 416.00p 6885
24/08/2016 415.00p 418.00p 413.00p 415.00p 6508
23/08/2016 420.00p 421.19p 410.25p 410.50p 10390
22/08/2016 416.00p 418.87p 410.50p 412.00p 19968
19/08/2016 419.25p 419.25p 412.50p 415.25p 20245
18/08/2016 418.00p 418.96p 408.94p 417.50p 54045
17/08/2016 420.00p 421.25p 411.50p 417.00p 44824
16/08/2016 417.00p 419.52p 414.06p 415.00p 118725
15/08/2016 415.00p 420.00p 415.00p 417.62p 65545
12/08/2016 414.75p 414.75p 411.12p 411.12p 3760
11/08/2016 419.00p 419.00p 406.44p 410.00p 13930
10/08/2016 413.50p 415.12p 407.63p 407.63p 18964
09/08/2016 415.00p 416.70p 413.75p 414.75p 10560
08/08/2016 419.00p 419.00p 413.25p 415.00p 22191
05/08/2016 415.00p 416.10p 408.00p 415.00p 19641
04/08/2016 414.75p 415.00p 407.63p 407.63p 3619
03/08/2016 414.00p 414.00p 408.00p 414.00p 8331
02/08/2016 405.00p 415.12p 405.00p 405.00p 20802
01/08/2016 415.00p 415.00p 401.00p 401.00p 54147
29/07/2016 405.00p 412.00p 403.50p 410.00p 23307

*Close Price adjusted for both dividends and splits