Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2014 503.00p 512.00p 502.00p 512.00p 9477
13/03/2014 503.50p 509.88p 503.50p 507.75p 2891
12/03/2014 504.69p 509.88p 504.69p 507.75p 10036
11/03/2014 509.00p 513.00p 502.50p 507.50p 12527
10/03/2014 504.00p 522.25p 503.24p 504.00p 19450
07/03/2014 529.50p 529.50p 511.50p 519.00p 5561
06/03/2014 514.00p 525.00p 509.00p 520.00p 21005
05/03/2014 519.50p 521.56p 497.75p 519.50p 12603
04/03/2014 519.00p 520.00p 501.00p 520.00p 12936
03/03/2014 520.00p 520.00p 495.00p 514.50p 10068
28/02/2014 500.19p 510.33p 500.19p 507.75p 5737
27/02/2014 510.25p 511.37p 500.00p 505.00p 3972
26/02/2014 507.50p 515.00p 501.18p 514.50p 35140
25/02/2014 505.50p 515.00p 493.00p 515.00p 23478
24/02/2014 495.50p 505.00p 490.00p 505.00p 8779
21/02/2014 485.00p 498.50p 485.00p 498.50p 14537
20/02/2014 500.00p 501.89p 481.00p 485.00p 21981
19/02/2014 509.50p 513.40p 501.00p 509.50p 10145
18/02/2014 498.00p 509.50p 490.75p 509.50p 9563
17/02/2014 509.00p 510.67p 490.75p 490.75p 24625
14/02/2014 505.00p 511.62p 500.00p 503.50p 52705
13/02/2014 512.50p 517.00p 500.00p 500.00p 34264
12/02/2014 492.25p 518.50p 490.00p 516.50p 37006
11/02/2014 500.00p 510.00p 495.17p 510.00p 7983
10/02/2014 500.00p 500.00p 495.00p 500.00p 6908
07/02/2014 503.50p 509.00p 491.80p 500.00p 32980
06/02/2014 519.00p 519.00p 508.00p 508.00p 4541
05/02/2014 515.00p 516.25p 505.00p 514.25p 22153
04/02/2014 510.90p 518.00p 505.00p 510.50p 6448
03/02/2014 510.00p 525.50p 503.50p 518.00p 29584
31/01/2014 521.50p 521.50p 503.50p 503.50p 22204
30/01/2014 510.50p 516.50p 505.00p 510.00p 25828
29/01/2014 499.75p 525.00p 486.00p 515.00p 91162
28/01/2014 490.25p 503.00p 482.25p 486.00p 25509
27/01/2014 496.50p 500.00p 466.00p 490.75p 40633
24/01/2014 528.00p 535.38p 481.00p 491.25p 47720
23/01/2014 535.00p 539.00p 515.50p 515.50p 363719
22/01/2014 540.00p 541.87p 536.00p 539.00p 9112
21/01/2014 549.00p 549.00p 528.48p 540.00p 185833
20/01/2014 545.00p 560.00p 526.14p 535.00p 67649
17/01/2014 547.00p 554.50p 502.50p 540.50p 246366
16/01/2014 570.00p 584.00p 570.00p 580.00p 10741
15/01/2014 580.00p 585.00p 575.00p 582.50p 22825
14/01/2014 584.50p 585.00p 565.00p 585.00p 37794
13/01/2014 582.00p 585.00p 574.00p 580.00p 31413
10/01/2014 578.50p 581.50p 571.50p 580.00p 24211
09/01/2014 571.50p 581.50p 571.00p 575.00p 10022
08/01/2014 577.00p 579.02p 570.00p 573.25p 7847
07/01/2014 570.50p 581.00p 569.54p 570.00p 20523
06/01/2014 568.00p 575.87p 559.66p 568.00p 17569
03/01/2014 560.50p 570.00p 560.00p 560.00p 11158
02/01/2014 569.96p 571.58p 557.25p 568.00p 9056
31/12/2013 559.50p 571.58p 559.50p 559.50p 1815
30/12/2013 561.50p 574.00p 550.00p 561.50p 35034
27/12/2013 561.50p 562.00p 550.00p 562.00p 11789
24/12/2013 561.00p 562.00p 541.00p 562.00p 6251
23/12/2013 535.00p 558.95p 535.00p 535.00p 31937
20/12/2013 555.00p 562.00p 550.00p 555.00p 17071
19/12/2013 561.50p 561.50p 540.00p 555.00p 60275
18/12/2013 540.00p 562.00p 538.00p 540.00p 49765
17/12/2013 564.00p 564.00p 549.80p 562.00p 20464
16/12/2013 569.50p 575.00p 551.00p 564.00p 18236
13/12/2013 552.00p 575.00p 542.85p 575.00p 33950
12/12/2013 543.50p 557.00p 543.50p 552.00p 18320
11/12/2013 538.00p 544.00p 533.00p 544.00p 17199
10/12/2013 541.50p 542.00p 513.50p 540.00p 7290
09/12/2013 530.00p 542.00p 530.00p 542.00p 15650
06/12/2013 542.00p 542.00p 530.00p 530.00p 5262
05/12/2013 535.00p 541.89p 530.00p 530.00p 9080
04/12/2013 516.00p 530.00p 513.20p 530.00p 8880
03/12/2013 530.00p 540.00p 512.80p 516.75p 23122
02/12/2013 533.00p 540.00p 530.00p 540.00p 13121
29/11/2013 548.00p 548.00p 540.00p 540.00p 3737
28/11/2013 550.00p 550.00p 543.62p 547.00p 18766
27/11/2013 550.00p 552.50p 540.00p 546.50p 20809
26/11/2013 540.00p 556.43p 539.80p 543.00p 13885
25/11/2013 540.00p 540.00p 533.20p 536.50p 9501
22/11/2013 534.50p 541.53p 530.50p 540.00p 22008
21/11/2013 530.50p 548.95p 530.50p 530.50p 3304
20/11/2013 546.00p 556.08p 536.44p 542.50p 19356
19/11/2013 547.50p 559.00p 547.00p 547.00p 61132
18/11/2013 547.00p 559.95p 547.00p 559.00p 6826
15/11/2013 559.50p 565.00p 546.00p 546.00p 11638
14/11/2013 550.00p 558.88p 546.00p 555.00p 12821
13/11/2013 555.00p 558.25p 546.00p 546.00p 45358
12/11/2013 553.50p 559.60p 553.00p 553.00p 20159
11/11/2013 550.50p 559.95p 549.00p 551.00p 28871
08/11/2013 550.00p 559.95p 543.32p 553.50p 16595
07/11/2013 560.00p 563.75p 540.60p 555.00p 71175
06/11/2013 546.00p 550.00p 542.00p 547.00p 19443
05/11/2013 548.50p 555.00p 536.28p 542.00p 35815
04/11/2013 545.00p 555.00p 536.00p 555.00p 24110
01/11/2013 535.00p 545.00p 535.00p 536.00p 13684
31/10/2013 535.50p 545.00p 533.16p 537.00p 12484
30/10/2013 539.50p 546.85p 534.12p 539.50p 94839
29/10/2013 530.50p 544.45p 530.00p 535.00p 12390
28/10/2013 540.00p 550.00p 527.00p 527.00p 30226
25/10/2013 530.00p 540.00p 526.76p 540.00p 20275
24/10/2013 525.00p 530.00p 520.00p 530.00p 6775
23/10/2013 515.00p 525.00p 512.00p 520.00p 14538
22/10/2013 524.00p 525.00p 515.25p 525.00p 9859
21/10/2013 516.00p 525.00p 510.00p 525.00p 27437
18/10/2013 522.50p 535.00p 510.00p 510.00p 42459
17/10/2013 520.00p 536.37p 518.00p 535.00p 26659
16/10/2013 505.00p 518.00p 490.96p 518.00p 9899
15/10/2013 498.00p 519.00p 496.10p 502.00p 14631
14/10/2013 504.00p 505.00p 492.50p 505.00p 10464
11/10/2013 485.75p 505.00p 485.00p 505.00p 11699
10/10/2013 492.00p 505.00p 481.64p 485.00p 16046
09/10/2013 497.00p 510.00p 497.00p 510.00p 22194
08/10/2013 505.00p 505.01p 492.00p 498.50p 6999
07/10/2013 515.00p 525.00p 490.01p 492.00p 19386
04/10/2013 498.00p 508.56p 495.00p 503.50p 3571
03/10/2013 515.00p 515.00p 492.00p 495.00p 5508
02/10/2013 492.50p 510.86p 492.50p 505.00p 6921
01/10/2013 515.00p 515.00p 492.00p 492.00p 5215
30/09/2013 501.00p 511.37p 488.41p 500.00p 45856
27/09/2013 500.00p 515.00p 499.00p 510.00p 42447
26/09/2013 480.00p 520.00p 480.00p 520.00p 31823
25/09/2013 480.00p 495.00p 472.00p 472.00p 8877
24/09/2013 480.00p 498.00p 465.00p 495.00p 30902
23/09/2013 476.00p 487.00p 465.00p 465.00p 16848
20/09/2013 482.00p 495.00p 475.75p 495.00p 11820
19/09/2013 485.00p 496.31p 452.69p 477.50p 63037
18/09/2013 480.00p 509.00p 470.00p 485.00p 41087
17/09/2013 480.00p 490.00p 470.00p 470.00p 41802
16/09/2013 469.25p 480.00p 458.75p 480.00p 12403
13/09/2013 465.00p 477.00p 448.00p 455.00p 13729
12/09/2013 456.25p 464.00p 445.00p 448.00p 24503
11/09/2013 455.00p 467.80p 455.00p 456.00p 20932
10/09/2013 455.00p 465.00p 445.00p 465.00p 29724
09/09/2013 445.00p 462.25p 445.00p 454.00p 15590
06/09/2013 461.50p 465.54p 446.00p 455.00p 9909
05/09/2013 445.00p 462.80p 445.00p 455.00p 5608
04/09/2013 456.50p 467.60p 445.00p 445.00p 19927
03/09/2013 470.00p 470.00p 450.00p 450.00p 11041
02/09/2013 450.00p 460.00p 437.25p 450.00p 14887
30/08/2013 450.00p 452.00p 438.00p 438.00p 22496
29/08/2013 440.00p 457.00p 440.00p 447.25p 6168
28/08/2013 445.00p 455.25p 445.00p 450.50p 10056
27/08/2013 460.00p 460.00p 445.00p 445.00p 13636
23/08/2013 460.00p 460.00p 447.00p 452.00p 9522
22/08/2013 449.00p 460.00p 443.00p 451.00p 29977
21/08/2013 460.00p 460.60p 445.00p 452.00p 34378
20/08/2013 445.00p 460.00p 445.00p 450.00p 7793
19/08/2013 465.00p 465.00p 450.00p 459.75p 13530
16/08/2013 455.00p 455.00p 445.00p 452.37p 9943
15/08/2013 465.00p 465.00p 445.00p 445.00p 19235
14/08/2013 460.00p 465.00p 455.00p 460.00p 17018
13/08/2013 460.00p 460.00p 450.00p 455.00p 30503
12/08/2013 455.00p 460.00p 444.00p 460.00p 22275
09/08/2013 455.00p 455.00p 440.00p 440.00p 7712
08/08/2013 462.00p 462.00p 443.00p 449.00p 21842
07/08/2013 455.00p 460.00p 448.75p 452.50p 32950
06/08/2013 443.00p 455.00p 441.00p 449.00p 21941
05/08/2013 450.00p 455.00p 434.40p 455.00p 16298
02/08/2013 425.00p 445.00p 425.00p 439.00p 42163
01/08/2013 425.00p 436.00p 425.00p 430.00p 5167
31/07/2013 440.00p 440.00p 428.00p 432.50p 11922
30/07/2013 433.00p 438.00p 432.50p 432.50p 8118
29/07/2013 455.00p 455.00p 431.00p 432.00p 23345
26/07/2013 448.50p 458.00p 445.00p 452.00p 12311
25/07/2013 430.00p 455.00p 430.00p 445.00p 34394
24/07/2013 435.00p 447.00p 430.00p 430.00p 15641
23/07/2013 435.00p 447.00p 435.00p 435.00p 28022
22/07/2013 428.00p 451.00p 428.00p 443.00p 53727
19/07/2013 425.00p 433.00p 418.00p 431.50p 27719
18/07/2013 407.25p 425.00p 407.25p 419.88p 15685
17/07/2013 425.00p 425.00p 407.50p 416.25p 7366
16/07/2013 414.75p 426.44p 407.00p 425.00p 39868
15/07/2013 410.00p 419.00p 403.69p 415.00p 27092
12/07/2013 400.00p 415.00p 398.00p 415.00p 27206
11/07/2013 414.75p 415.00p 400.00p 400.00p 7131
10/07/2013 405.00p 415.00p 401.00p 415.00p 5535
09/07/2013 397.00p 409.00p 397.00p 407.50p 15637
08/07/2013 406.00p 406.00p 398.50p 403.63p 18182
05/07/2013 415.00p 415.00p 400.00p 405.00p 17034
04/07/2013 415.00p 415.00p 400.00p 409.00p 36867
03/07/2013 408.00p 408.00p 397.00p 397.00p 6350
02/07/2013 405.00p 415.00p 399.70p 406.50p 11804
01/07/2013 395.00p 415.00p 395.00p 415.00p 13761
28/06/2013 408.00p 415.00p 403.00p 403.00p 21825
27/06/2013 410.25p 419.00p 406.11p 415.00p 28025
26/06/2013 411.00p 420.00p 410.00p 420.00p 12771
25/06/2013 424.75p 425.00p 415.44p 422.50p 11857
24/06/2013 428.75p 430.00p 419.00p 425.00p 30737
21/06/2013 430.00p 430.00p 417.34p 430.00p 17777
20/06/2013 410.00p 430.00p 410.00p 430.00p 15857
19/06/2013 420.50p 428.00p 410.00p 410.00p 11740
18/06/2013 425.00p 425.00p 418.00p 419.62p 7176
17/06/2013 415.00p 430.00p 415.00p 425.00p 24691
14/06/2013 415.00p 425.00p 415.00p 415.00p 11691
13/06/2013 425.00p 426.00p 415.00p 418.38p 15403
12/06/2013 429.00p 429.00p 415.00p 415.00p 20818
11/06/2013 427.50p 433.00p 418.13p 421.25p 24913
10/06/2013 423.00p 429.90p 420.00p 427.50p 30545
07/06/2013 430.00p 430.00p 420.00p 420.75p 14818
06/06/2013 417.00p 427.42p 417.00p 422.00p 9358
05/06/2013 415.00p 427.50p 415.00p 420.00p 25394
04/06/2013 425.00p 428.50p 420.00p 422.00p 21810

*Close Price adjusted for both dividends and splits