Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2011 345.00p 371.50p 332.02p 371.50p 22455
26/10/2011 341.00p 343.50p 327.82p 337.50p 7096
25/10/2011 310.00p 345.00p 310.00p 339.50p 32507
24/10/2011 310.00p 320.50p 308.00p 320.50p 9591
21/10/2011 309.00p 336.00p 309.00p 321.50p 17362
20/10/2011 302.00p 325.50p 302.00p 317.00p 2212
19/10/2011 300.00p 312.00p 300.00p 311.50p 6188
18/10/2011 311.00p 316.00p 300.00p 306.00p 4106
17/10/2011 300.00p 317.55p 300.00p 310.50p 1396
14/10/2011 303.25p 319.25p 291.80p 309.00p 3776
13/10/2011 305.00p 319.25p 304.70p 319.00p 12182
12/10/2011 320.00p 320.00p 307.50p 307.50p 4222
11/10/2011 308.00p 317.00p 291.50p 307.50p 4460
10/10/2011 291.50p 305.00p 291.50p 305.00p 1600
07/10/2011 315.00p 317.60p 304.00p 304.00p 3033
06/10/2011 295.00p 310.00p 295.00p 301.50p 8129
05/10/2011 298.00p 309.28p 293.00p 302.50p 3437
04/10/2011 300.00p 312.50p 294.10p 301.50p 18708
03/10/2011 310.00p 312.50p 295.07p 312.50p 2919
30/09/2011 300.00p 306.25p 295.00p 306.25p 14229
29/09/2011 297.38p 307.50p 295.50p 307.50p 10336
28/09/2011 320.00p 320.00p 293.85p 301.50p 8463
27/09/2011 304.00p 310.00p 295.00p 302.50p 16007
26/09/2011 290.00p 300.00p 276.00p 282.00p 49172
23/09/2011 305.00p 305.75p 290.00p 300.00p 60895
22/09/2011 317.20p 317.20p 302.00p 312.50p 7783
21/09/2011 320.00p 320.00p 312.00p 316.50p 12222
20/09/2011 319.00p 327.47p 311.50p 316.25p 11478
19/09/2011 315.00p 318.00p 308.00p 312.50p 15368
16/09/2011 338.00p 342.40p 316.00p 316.00p 44402
15/09/2011 348.00p 353.00p 336.43p 341.00p 45532
14/09/2011 345.00p 354.25p 341.00p 344.50p 17195
13/09/2011 360.00p 407.50p 333.00p 347.50p 10863
12/09/2011 358.00p 407.50p 330.00p 407.50p 9306
09/09/2011 405.00p 413.40p 405.00p 407.50p 4455
08/09/2011 410.00p 413.40p 405.50p 410.00p 2900
07/09/2011 406.48p 417.60p 405.00p 407.50p 5604
06/09/2011 410.00p 421.25p 408.00p 409.50p 7790
05/09/2011 425.00p 425.00p 420.50p 420.50p 236
02/09/2011 423.13p 423.13p 420.00p 420.00p 330
01/09/2011 426.05p 426.05p 420.00p 420.00p 3188
31/08/2011 420.00p 420.00p 415.00p 415.00p 5360
30/08/2011 430.50p 430.50p 412.45p 418.50p 2282
26/08/2011 425.00p 425.00p 415.00p 419.00p 8996
25/08/2011 424.60p 424.60p 422.50p 422.50p 1200
24/08/2011 425.00p 425.00p 416.30p 417.00p 168
23/08/2011 415.00p 416.50p 400.00p 416.50p 16953
22/08/2011 409.40p 423.00p 409.40p 423.00p 5530
19/08/2011 405.00p 435.00p 404.04p 417.00p 22785
18/08/2011 435.00p 438.50p 405.00p 427.50p 17637
17/08/2011 450.00p 450.00p 432.00p 439.00p 15634
16/08/2011 448.00p 456.75p 447.63p 450.00p 6323
15/08/2011 456.00p 456.00p 455.00p 455.00p 1080
12/08/2011 440.00p 445.00p 439.40p 442.62p 5868
11/08/2011 448.50p 460.00p 440.00p 448.00p 3426
10/08/2011 454.75p 470.00p 430.25p 460.00p 4141
09/08/2011 400.00p 450.00p 395.00p 440.00p 12480
08/08/2011 420.00p 432.63p 410.00p 432.63p 28512
05/08/2011 405.00p 428.13p 390.00p 428.13p 10099
04/08/2011 435.00p 441.00p 429.50p 435.00p 8648
03/08/2011 458.50p 466.38p 448.50p 450.50p 6155
02/08/2011 460.00p 477.28p 460.00p 467.00p 9241
01/08/2011 469.75p 476.50p 464.14p 476.50p 13305
29/07/2011 451.26p 454.75p 451.26p 452.50p 1020
28/07/2011 455.00p 455.00p 455.00p 455.00p 8837
27/07/2011 450.00p 459.29p 443.00p 450.00p 11979
26/07/2011 450.00p 450.00p 445.00p 449.88p 7546
25/07/2011 469.75p 470.00p 454.00p 454.00p 1084
22/07/2011 455.00p 464.78p 452.50p 452.50p 1567
21/07/2011 463.56p 463.56p 449.50p 449.50p 1658
20/07/2011 450.00p 462.75p 449.82p 450.50p 8515
19/07/2011 455.00p 466.50p 440.25p 452.50p 12014
18/07/2011 455.00p 471.63p 454.79p 460.50p 25383
15/07/2011 476.75p 477.00p 473.50p 473.50p 2977
14/07/2011 470.00p 473.50p 467.00p 467.00p 0
13/07/2011 470.00p 473.50p 470.00p 473.50p 2565
12/07/2011 459.21p 466.00p 457.40p 466.00p 1097
11/07/2011 465.00p 473.00p 461.00p 465.00p 8872
08/07/2011 464.57p 476.75p 464.57p 471.00p 2624
07/07/2011 459.25p 476.70p 457.50p 465.00p 15780
06/07/2011 460.25p 460.25p 457.00p 457.00p 5417
05/07/2011 465.97p 468.50p 465.97p 468.50p 3829
04/07/2011 465.00p 479.25p 460.17p 465.12p 176671
01/07/2011 460.00p 465.00p 460.00p 460.50p 12066
30/06/2011 463.00p 465.50p 454.00p 457.50p 8604
29/06/2011 460.00p 460.00p 453.90p 458.00p 8160
28/06/2011 469.75p 472.00p 467.80p 472.00p 32536
27/06/2011 467.50p 472.00p 458.35p 470.00p 34392
24/06/2011 472.75p 472.75p 458.87p 465.25p 16145
23/06/2011 460.25p 475.16p 460.25p 467.37p 880440
22/06/2011 460.00p 470.97p 455.00p 468.50p 28649
21/06/2011 460.25p 468.75p 455.00p 456.00p 17965
20/06/2011 479.75p 479.75p 452.75p 470.00p 13802
17/06/2011 452.25p 475.00p 452.00p 470.00p 58702
16/06/2011 465.00p 471.69p 450.75p 451.00p 15471
15/06/2011 470.00p 470.00p 468.00p 470.00p 25235
14/06/2011 468.75p 469.08p 467.50p 467.50p 6960
13/06/2011 462.00p 469.00p 462.00p 466.38p 8372
10/06/2011 470.00p 470.00p 460.00p 465.63p 15303
09/06/2011 469.75p 470.00p 468.00p 468.00p 5056
08/06/2011 455.25p 470.00p 455.25p 464.50p 15414
07/06/2011 470.00p 474.50p 455.50p 458.00p 23624
06/06/2011 470.00p 471.43p 462.25p 467.00p 9703
03/06/2011 460.00p 470.00p 460.00p 464.87p 57863
02/06/2011 469.75p 470.00p 458.95p 468.50p 5340
01/06/2011 459.75p 466.85p 455.00p 460.00p 13396
31/05/2011 452.25p 470.00p 452.00p 459.00p 14852
27/05/2011 452.25p 460.00p 452.00p 452.00p 14047
26/05/2011 457.25p 462.00p 457.25p 462.00p 5404
25/05/2011 460.00p 469.75p 458.87p 462.00p 5733
24/05/2011 468.00p 470.00p 461.19p 465.00p 16375
23/05/2011 460.00p 465.31p 459.24p 459.50p 8604
20/05/2011 467.00p 480.00p 467.00p 472.00p 47682
19/05/2011 465.25p 474.75p 450.00p 468.38p 231045
18/05/2011 467.25p 475.00p 467.00p 471.12p 5611
17/05/2011 485.00p 485.00p 465.00p 465.50p 313853
16/05/2011 479.94p 481.05p 470.95p 479.50p 4878
13/05/2011 474.75p 490.00p 470.48p 473.87p 44300
12/05/2011 471.75p 476.21p 463.61p 472.00p 41984
11/05/2011 468.00p 477.70p 454.00p 470.63p 18220
10/05/2011 468.00p 480.00p 455.00p 468.00p 30727
09/05/2011 490.00p 492.04p 460.00p 468.00p 50844
06/05/2011 491.83p 493.48p 490.00p 490.00p 4816
05/05/2011 486.00p 490.00p 474.00p 487.50p 7129
04/05/2011 505.00p 505.00p 482.50p 482.50p 7735
03/05/2011 520.00p 520.00p 501.48p 505.00p 21338
28/04/2011 500.00p 508.97p 493.00p 502.50p 8414
27/04/2011 496.00p 500.00p 488.00p 492.50p 22968
26/04/2011 485.60p 490.00p 484.00p 490.00p 466
21/04/2011 500.00p 500.00p 489.80p 492.50p 1685
20/04/2011 489.00p 500.00p 488.66p 500.00p 7859
19/04/2011 496.75p 503.05p 481.02p 502.50p 8406
18/04/2011 500.00p 507.50p 486.31p 490.00p 11897
15/04/2011 470.20p 502.00p 470.20p 502.00p 4760
14/04/2011 480.00p 492.53p 475.50p 484.00p 11289
13/04/2011 488.00p 488.00p 474.95p 477.50p 9556
12/04/2011 467.00p 490.00p 460.45p 478.00p 9145
11/04/2011 465.00p 467.00p 463.60p 467.00p 8206
08/04/2011 461.01p 462.00p 450.27p 453.50p 3676
07/04/2011 459.40p 459.40p 457.00p 457.00p 3544
06/04/2011 470.00p 470.00p 451.30p 454.87p 10730
05/04/2011 465.57p 470.00p 461.50p 461.50p 8767
04/04/2011 470.00p 470.00p 460.00p 460.00p 738
01/04/2011 455.00p 471.15p 455.00p 455.00p 10300
31/03/2011 455.00p 456.00p 455.00p 456.00p 16166
30/03/2011 468.00p 471.82p 457.00p 469.88p 4981
29/03/2011 455.00p 475.00p 455.00p 462.50p 17747
28/03/2011 480.00p 480.00p 463.00p 475.00p 2791
25/03/2011 478.75p 480.00p 460.00p 472.50p 2892
24/03/2011 445.25p 472.50p 445.00p 467.50p 7651
23/03/2011 455.00p 460.00p 450.50p 460.00p 17276
22/03/2011 430.00p 458.00p 430.00p 454.00p 32926
21/03/2011 425.00p 446.35p 425.00p 438.50p 32893
18/03/2011 430.00p 446.00p 430.00p 430.00p 13959
17/03/2011 435.00p 445.00p 410.25p 440.00p 22734
16/03/2011 440.00p 446.02p 425.00p 440.00p 12402
15/03/2011 445.00p 450.00p 425.00p 445.00p 5420
14/03/2011 440.00p 450.00p 432.95p 450.00p 23184
11/03/2011 447.00p 450.00p 440.00p 450.00p 10351
10/03/2011 456.00p 465.00p 449.14p 450.00p 41551
09/03/2011 457.75p 465.00p 454.77p 458.00p 6405
08/03/2011 455.00p 465.00p 455.00p 460.00p 3098
07/03/2011 463.00p 468.50p 451.18p 458.25p 12374
04/03/2011 462.00p 466.71p 450.10p 457.00p 9971
03/03/2011 440.25p 462.52p 440.25p 456.50p 7323
02/03/2011 460.00p 483.38p 450.00p 450.12p 6100
01/03/2011 460.00p 469.40p 460.00p 460.00p 4721
28/02/2011 470.00p 470.00p 456.00p 456.00p 10108
25/02/2011 470.00p 484.63p 463.25p 484.63p 20401
24/02/2011 465.00p 471.75p 447.75p 466.00p 33390
23/02/2011 469.50p 471.00p 467.00p 468.75p 6606
22/02/2011 460.00p 468.25p 459.63p 467.50p 2877
21/02/2011 465.00p 474.00p 465.00p 468.38p 49383
18/02/2011 474.00p 478.00p 467.07p 470.00p 21387
17/02/2011 464.00p 476.70p 460.25p 469.12p 84095
16/02/2011 452.40p 470.00p 452.40p 465.00p 66160
15/02/2011 463.00p 472.50p 453.95p 462.00p 12809
14/02/2011 467.86p 479.75p 467.69p 470.00p 12607
11/02/2011 470.00p 474.25p 465.00p 468.25p 23468
10/02/2011 477.00p 485.00p 448.00p 471.25p 10057
09/02/2011 482.00p 482.00p 475.94p 479.00p 6813
08/02/2011 478.00p 486.72p 476.00p 476.00p 20703
07/02/2011 490.00p 490.00p 480.00p 480.00p 24966
04/02/2011 480.00p 489.75p 480.00p 480.00p 3289
03/02/2011 472.00p 483.78p 472.00p 472.00p 17273
02/02/2011 488.75p 494.70p 470.00p 470.25p 23271
01/02/2011 490.00p 490.00p 470.50p 470.50p 10161
31/01/2011 485.00p 495.00p 480.00p 495.00p 12036
28/01/2011 485.00p 488.00p 475.00p 475.00p 11104
27/01/2011 475.25p 489.60p 465.00p 480.25p 15288
26/01/2011 499.75p 499.75p 482.00p 485.00p 127932
25/01/2011 495.00p 503.12p 475.00p 485.00p 49182
24/01/2011 500.00p 506.62p 498.25p 500.00p 12771
21/01/2011 525.00p 529.50p 499.31p 505.00p 13804
20/01/2011 515.00p 529.98p 510.50p 517.50p 11253
19/01/2011 515.00p 530.00p 515.00p 521.00p 14086
18/01/2011 514.00p 533.00p 514.00p 517.50p 11916
17/01/2011 514.00p 526.70p 513.00p 514.00p 10346
14/01/2011 510.00p 522.13p 510.00p 519.00p 22013
13/01/2011 505.00p 520.00p 505.00p 514.00p 28719

*Close Price adjusted for both dividends and splits