Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2013 428.00p 430.00p 420.00p 429.75p 8177
30/05/2013 410.25p 428.00p 410.00p 420.00p 30655
29/05/2013 420.00p 428.63p 410.00p 410.00p 10089
28/05/2013 410.25p 425.10p 410.25p 425.00p 62723
24/05/2013 430.00p 430.00p 410.00p 420.00p 27416
23/05/2013 430.00p 430.00p 410.10p 417.50p 33421
22/05/2013 440.00p 440.00p 415.00p 415.37p 135087
21/05/2013 425.00p 441.10p 417.65p 428.00p 139131
20/05/2013 415.00p 440.00p 415.00p 425.25p 38435
17/05/2013 416.00p 426.03p 416.00p 420.75p 125392
16/05/2013 415.00p 426.00p 415.00p 416.00p 16381
15/05/2013 415.00p 430.00p 410.00p 420.00p 30572
14/05/2013 409.75p 427.00p 402.37p 416.00p 64664
13/05/2013 407.00p 417.00p 407.00p 407.00p 21801
10/05/2013 405.00p 415.00p 405.00p 415.00p 18465
09/05/2013 400.50p 415.00p 400.50p 409.50p 14294
08/05/2013 395.25p 409.90p 395.25p 405.25p 29340
07/05/2013 400.00p 404.74p 395.25p 397.25p 22981
03/05/2013 399.00p 402.40p 395.00p 395.00p 20261
02/05/2013 395.00p 407.40p 389.00p 405.00p 23791
01/05/2013 385.00p 398.00p 385.00p 398.00p 11147
30/04/2013 394.00p 400.00p 389.00p 400.00p 22982
29/04/2013 391.00p 395.00p 387.50p 395.00p 33424
26/04/2013 390.00p 400.00p 387.00p 395.00p 13986
25/04/2013 387.00p 400.00p 380.25p 400.00p 15392
24/04/2013 385.00p 390.00p 383.00p 384.12p 5812
23/04/2013 388.00p 390.00p 383.00p 390.00p 10128
22/04/2013 388.00p 388.00p 383.00p 384.50p 104072
19/04/2013 376.00p 390.00p 376.00p 390.00p 16934
18/04/2013 380.00p 388.00p 380.00p 388.00p 12717
17/04/2013 380.00p 389.75p 376.25p 382.00p 21072
16/04/2013 375.25p 388.00p 375.25p 382.87p 7365
15/04/2013 387.00p 389.70p 378.75p 382.50p 9085
12/04/2013 387.50p 390.00p 381.00p 388.00p 14254
11/04/2013 389.50p 390.00p 380.00p 390.00p 6405
10/04/2013 390.00p 390.00p 376.24p 390.00p 17378
09/04/2013 376.00p 395.00p 376.00p 385.50p 15293
08/04/2013 390.00p 395.00p 390.00p 395.00p 13019
05/04/2013 390.00p 395.00p 383.00p 390.00p 16703
04/04/2013 383.60p 395.00p 383.60p 391.00p 18302
03/04/2013 390.00p 390.00p 384.00p 387.50p 9669
02/04/2013 385.00p 395.00p 385.00p 390.00p 24253
28/03/2013 385.00p 395.00p 385.00p 395.00p 10815
27/03/2013 394.75p 394.75p 383.00p 390.00p 7856
26/03/2013 389.00p 395.00p 380.25p 395.00p 12461
25/03/2013 391.85p 391.85p 380.00p 380.00p 18120
22/03/2013 395.00p 395.00p 380.00p 380.00p 4017
21/03/2013 390.00p 397.00p 386.50p 394.00p 67160
20/03/2013 382.50p 389.00p 379.50p 379.50p 9998
19/03/2013 385.00p 389.00p 379.50p 379.50p 7695
18/03/2013 390.00p 390.00p 371.25p 371.25p 22073
15/03/2013 387.00p 388.50p 380.00p 388.50p 12715
14/03/2013 376.00p 390.00p 376.00p 389.00p 21771
13/03/2013 375.25p 388.00p 375.25p 380.00p 4678
12/03/2013 387.05p 390.00p 376.00p 376.00p 6217
11/03/2013 390.00p 390.00p 380.00p 390.00p 15426
08/03/2013 390.00p 390.00p 379.50p 385.00p 9601
07/03/2013 390.00p 390.00p 373.00p 378.13p 25097
06/03/2013 389.75p 390.00p 381.88p 390.00p 15643
05/03/2013 381.00p 389.00p 381.00p 388.00p 10188
04/03/2013 385.00p 389.00p 381.40p 385.00p 19214
01/03/2013 390.00p 390.00p 383.00p 383.00p 10532
28/02/2013 390.00p 390.00p 383.00p 385.12p 24935
27/02/2013 385.00p 390.00p 383.00p 390.00p 2557
26/02/2013 380.00p 389.21p 380.00p 384.50p 15105
25/02/2013 388.00p 390.00p 380.00p 380.00p 26165
22/02/2013 385.00p 389.00p 378.00p 378.00p 7694
21/02/2013 385.00p 390.00p 380.50p 380.50p 8761
20/02/2013 390.00p 390.00p 383.00p 390.00p 22243
19/02/2013 390.00p 390.50p 383.00p 383.63p 43409
18/02/2013 390.00p 395.00p 381.00p 390.50p 14663
15/02/2013 381.00p 390.00p 381.00p 387.50p 8493
14/02/2013 385.00p 390.00p 380.00p 384.50p 56620
13/02/2013 385.00p 390.00p 383.00p 390.00p 55515
12/02/2013 380.00p 390.00p 373.00p 388.50p 18307
11/02/2013 380.00p 380.00p 371.70p 375.00p 14895
08/02/2013 375.00p 379.90p 362.00p 379.75p 16008
07/02/2013 370.00p 384.00p 365.00p 374.00p 21852
06/02/2013 388.00p 389.00p 375.00p 380.00p 17263
05/02/2013 372.00p 390.00p 372.00p 380.87p 24592
04/02/2013 385.00p 385.00p 370.00p 372.00p 36359
01/02/2013 383.00p 385.00p 380.00p 380.00p 5073
31/01/2013 380.00p 392.69p 380.00p 385.00p 6752
30/01/2013 385.00p 395.00p 383.00p 387.50p 13223
29/01/2013 385.00p 400.00p 378.80p 389.00p 22150
28/01/2013 384.90p 384.90p 373.00p 378.50p 9360
25/01/2013 384.90p 384.90p 377.32p 379.00p 5273
24/01/2013 380.00p 384.90p 365.00p 375.00p 25632
23/01/2013 379.90p 379.90p 370.10p 372.50p 13498
22/01/2013 360.00p 380.00p 360.00p 370.00p 6456
21/01/2013 370.00p 380.00p 360.00p 370.00p 16821
18/01/2013 379.00p 379.90p 370.00p 375.00p 30647
17/01/2013 375.00p 379.00p 365.00p 372.38p 13430
16/01/2013 360.00p 373.04p 356.25p 367.50p 28124
15/01/2013 385.00p 389.25p 381.00p 381.00p 17912
14/01/2013 380.00p 389.50p 380.00p 383.00p 8052
11/01/2013 382.00p 390.00p 381.90p 384.88p 35610
10/01/2013 380.00p 381.90p 376.13p 380.00p 21481
09/01/2013 365.00p 379.70p 365.00p 375.00p 6707
08/01/2013 370.00p 378.00p 365.00p 365.00p 22366
07/01/2013 377.50p 379.20p 375.00p 376.75p 35135
04/01/2013 380.00p 380.00p 375.15p 377.00p 31055
03/01/2013 380.00p 380.00p 370.00p 377.50p 4907
02/01/2013 380.00p 385.92p 370.38p 377.00p 11073
31/12/2012 385.00p 385.00p 380.00p 380.00p 4727
28/12/2012 373.00p 382.00p 371.00p 373.50p 27812
27/12/2012 373.00p 373.00p 364.00p 369.00p 4889
24/12/2012 365.00p 365.00p 362.25p 362.25p 3651
21/12/2012 370.00p 370.00p 358.15p 370.00p 3545
20/12/2012 364.75p 370.00p 353.25p 370.00p 17876
19/12/2012 355.00p 360.00p 353.00p 360.00p 22315
18/12/2012 363.00p 363.00p 353.00p 362.00p 12496
17/12/2012 365.00p 365.00p 350.00p 350.00p 60191
14/12/2012 365.00p 365.00p 359.15p 360.50p 16232
13/12/2012 364.00p 364.00p 359.00p 364.00p 7966
12/12/2012 364.75p 364.75p 359.25p 363.75p 4893
11/12/2012 363.00p 363.00p 358.17p 362.75p 33194
10/12/2012 367.00p 367.00p 351.00p 365.00p 55008
07/12/2012 358.00p 360.00p 357.50p 357.50p 14840
06/12/2012 361.25p 361.25p 350.00p 355.00p 13729
05/12/2012 358.00p 361.55p 356.50p 356.50p 13520
04/12/2012 362.00p 362.00p 350.35p 360.00p 15010
03/12/2012 359.60p 359.60p 353.00p 358.50p 13886
30/11/2012 367.00p 367.00p 353.00p 363.00p 7580
29/11/2012 360.00p 360.00p 353.00p 355.00p 10163
28/11/2012 360.00p 364.55p 350.00p 360.00p 29064
27/11/2012 355.00p 361.50p 355.00p 360.00p 9514
26/11/2012 370.00p 370.00p 355.00p 359.50p 36654
23/11/2012 355.00p 363.00p 352.00p 357.50p 17458
22/11/2012 370.00p 370.00p 351.95p 358.50p 38962
21/11/2012 375.00p 375.00p 365.00p 367.50p 20595
20/11/2012 386.00p 386.00p 370.00p 370.00p 8777
19/11/2012 384.00p 388.00p 380.00p 380.00p 4898
16/11/2012 380.00p 387.50p 380.00p 383.75p 17945
15/11/2012 379.05p 393.00p 379.00p 388.00p 8615
14/11/2012 380.00p 389.00p 378.00p 380.50p 27223
13/11/2012 392.00p 398.00p 388.00p 391.50p 31492
12/11/2012 390.00p 398.75p 390.00p 398.75p 27004
09/11/2012 388.00p 395.00p 373.00p 390.00p 45494
08/11/2012 395.00p 403.00p 391.75p 391.75p 46997
07/11/2012 405.00p 405.00p 397.50p 397.50p 13228
06/11/2012 405.00p 405.00p 396.51p 402.50p 16252
05/11/2012 405.00p 406.40p 395.00p 402.50p 36222
02/11/2012 405.00p 428.00p 400.00p 406.25p 43328
01/11/2012 416.00p 424.00p 400.60p 401.00p 40950
31/10/2012 422.75p 432.88p 417.98p 420.50p 97894
30/10/2012 425.00p 435.00p 417.50p 421.50p 44657
29/10/2012 410.06p 421.26p 410.06p 416.50p 9449
26/10/2012 412.00p 421.26p 409.00p 415.00p 10544
25/10/2012 410.00p 425.00p 409.70p 425.00p 12151
24/10/2012 408.00p 420.60p 407.50p 416.00p 5896
23/10/2012 402.00p 423.00p 402.00p 416.50p 14186
22/10/2012 400.00p 414.85p 400.00p 407.50p 15505
19/10/2012 405.00p 415.00p 403.12p 407.63p 35770
18/10/2012 410.00p 412.00p 406.35p 408.37p 20052
17/10/2012 400.00p 415.00p 395.00p 405.00p 42271
16/10/2012 390.00p 391.00p 380.00p 385.00p 5002
15/10/2012 389.00p 390.00p 380.00p 385.00p 6880
12/10/2012 385.00p 385.00p 375.00p 380.00p 7146
11/10/2012 375.00p 385.00p 369.00p 380.00p 2355
10/10/2012 374.00p 374.00p 368.00p 370.00p 2008
09/10/2012 367.50p 375.00p 366.00p 370.00p 2632
08/10/2012 370.00p 375.00p 370.00p 370.00p 9153
05/10/2012 369.75p 380.00p 367.62p 371.50p 9554
04/10/2012 376.45p 380.00p 368.94p 373.00p 2320
03/10/2012 371.00p 378.00p 370.00p 370.00p 5531
02/10/2012 377.50p 377.50p 369.75p 369.75p 11
01/10/2012 380.00p 380.00p 364.34p 371.00p 6540
28/09/2012 375.00p 375.00p 358.95p 368.50p 8766
27/09/2012 375.00p 375.00p 364.08p 368.50p 5302
26/09/2012 375.00p 375.00p 363.00p 368.50p 7751
25/09/2012 375.00p 375.00p 366.50p 368.50p 1576
24/09/2012 375.00p 375.00p 366.50p 368.50p 2358
21/09/2012 370.00p 375.00p 362.00p 362.00p 17716
20/09/2012 370.00p 385.00p 370.00p 377.50p 3053
19/09/2012 370.00p 383.40p 370.00p 377.50p 0
18/09/2012 370.00p 383.40p 370.00p 370.00p 2498
17/09/2012 387.30p 387.30p 371.40p 380.00p 8701
14/09/2012 370.00p 390.00p 370.00p 375.00p 10358
13/09/2012 370.00p 370.00p 367.00p 367.00p 1684
12/09/2012 370.00p 370.00p 356.00p 356.00p 4060
11/09/2012 357.42p 365.00p 356.12p 360.50p 4670
10/09/2012 365.00p 365.10p 351.42p 353.50p 9098
07/09/2012 367.50p 376.25p 364.00p 375.00p 10482
06/09/2012 377.00p 377.00p 367.50p 372.50p 4564
05/09/2012 380.00p 380.00p 372.50p 372.50p 1508
04/09/2012 372.50p 377.00p 366.80p 372.50p 5136
03/09/2012 372.50p 372.50p 366.20p 370.00p 2927
31/08/2012 365.00p 373.00p 365.00p 370.00p 10227
30/08/2012 370.00p 373.00p 367.50p 367.50p 11092
29/08/2012 373.00p 374.44p 369.00p 369.00p 4915
28/08/2012 383.00p 385.00p 373.00p 378.75p 11782
24/08/2012 378.00p 389.00p 373.10p 381.00p 2931
23/08/2012 390.00p 390.00p 370.10p 380.00p 1629
22/08/2012 390.00p 390.00p 372.00p 380.00p 5532
21/08/2012 382.50p 390.00p 375.00p 382.50p 5017
20/08/2012 375.00p 390.00p 375.00p 382.50p 6561
17/08/2012 375.00p 390.00p 375.00p 382.50p 4944
16/08/2012 385.00p 385.00p 371.80p 377.50p 2620
15/08/2012 380.00p 385.00p 376.60p 385.00p 17034

*Close Price adjusted for both dividends and splits