Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2022 301.50p 301.50p 298.42p 300.00p 23660
21/10/2022 293.00p 305.00p 293.00p 301.50p 85511
20/10/2022 288.50p 296.00p 288.00p 293.00p 55823
19/10/2022 288.50p 292.00p 285.50p 288.00p 48110
18/10/2022 287.50p 293.00p 285.75p 288.50p 26879
17/10/2022 286.00p 290.00p 285.00p 287.50p 17612
14/10/2022 280.50p 290.00p 280.00p 286.00p 29900
13/10/2022 282.50p 283.00p 270.00p 280.50p 49514
12/10/2022 286.50p 288.00p 280.00p 282.50p 13005
11/10/2022 292.50p 297.00p 285.00p 286.50p 28128
10/10/2022 295.00p 298.00p 290.00p 292.50p 35384
07/10/2022 295.00p 298.00p 291.20p 298.00p 12848
06/10/2022 288.00p 299.00p 286.50p 295.00p 57347
05/10/2022 292.50p 297.00p 286.12p 288.00p 74810
04/10/2022 286.00p 294.00p 285.00p 292.50p 27932
03/10/2022 286.50p 289.50p 278.48p 283.50p 101839
30/09/2022 286.50p 286.50p 283.00p 286.50p 5049
29/09/2022 286.00p 294.86p 283.00p 286.50p 30113
28/09/2022 293.50p 298.15p 278.00p 281.00p 113294
27/09/2022 297.00p 302.00p 292.00p 294.00p 49409
26/09/2022 300.50p 303.00p 293.00p 297.00p 58771
23/09/2022 296.00p 305.00p 294.27p 300.50p 142494
22/09/2022 296.00p 300.00p 292.14p 296.00p 10923
21/09/2022 296.00p 297.00p 295.00p 296.00p 39669
20/09/2022 291.50p 300.00p 290.00p 296.00p 36146
19/09/2022 291.00p 300.00p 278.00p 290.00p 93042
16/09/2022 291.00p 300.00p 278.00p 290.00p 83542
15/09/2022 293.00p 297.00p 290.00p 292.00p 76159
14/09/2022 295.00p 298.00p 282.10p 293.00p 28282
13/09/2022 301.50p 305.00p 287.00p 297.00p 90926
12/09/2022 306.50p 307.00p 291.00p 301.50p 39335
09/09/2022 322.00p 322.00p 305.00p 306.50p 83951
08/09/2022 331.50p 331.50p 312.00p 322.00p 58744
07/09/2022 335.50p 339.75p 328.20p 334.00p 282617
06/09/2022 340.00p 341.00p 330.00p 335.50p 113193
05/09/2022 338.50p 342.00p 336.00p 336.00p 129314
02/09/2022 325.00p 345.00p 320.00p 340.00p 115132
01/09/2022 331.50p 332.25p 320.00p 325.00p 127222
31/08/2022 330.00p 334.16p 326.00p 331.50p 929716
30/08/2022 308.50p 347.00p 308.50p 333.00p 651072
29/08/2022 288.50p 293.00p 283.55p 287.50p 87651
26/08/2022 288.50p 293.00p 283.55p 287.50p 87651
25/08/2022 287.00p 292.35p 286.24p 289.00p 63469
24/08/2022 277.50p 288.86p 276.86p 287.00p 119572
23/08/2022 280.50p 286.00p 275.00p 277.50p 25910
22/08/2022 283.00p 283.68p 274.00p 280.50p 9203
19/08/2022 284.00p 286.00p 280.00p 283.00p 172008
18/08/2022 283.00p 288.00p 283.00p 284.00p 38780
17/08/2022 261.50p 289.92p 261.50p 283.00p 158834
16/08/2022 261.50p 265.00p 261.00p 261.50p 14585
15/08/2022 260.50p 265.00p 256.00p 261.50p 24171
12/08/2022 260.50p 265.00p 259.05p 260.50p 1796
11/08/2022 259.00p 264.00p 257.05p 260.50p 13628
10/08/2022 259.00p 262.00p 256.20p 259.00p 4074
09/08/2022 259.50p 261.78p 254.33p 259.00p 21114
08/08/2022 259.50p 264.00p 255.30p 259.50p 7152
05/08/2022 260.00p 270.00p 255.25p 259.50p 48298
04/08/2022 257.50p 260.00p 255.00p 260.00p 29062
03/08/2022 261.00p 264.00p 255.00p 257.50p 22243
02/08/2022 261.00p 264.00p 258.00p 261.00p 3980
01/08/2022 259.50p 261.10p 255.18p 261.00p 17076
29/07/2022 261.00p 262.00p 258.06p 261.00p 70688
28/07/2022 262.50p 262.50p 258.06p 261.00p 29851
27/07/2022 262.00p 270.00p 258.08p 262.50p 61762
26/07/2022 257.00p 265.00p 257.00p 263.00p 52506
25/07/2022 257.00p 257.00p 256.00p 257.00p 956
22/07/2022 255.00p 260.00p 253.00p 257.00p 13288
21/07/2022 255.50p 257.00p 254.20p 255.00p 21400
20/07/2022 251.00p 265.00p 251.00p 255.50p 48695
19/07/2022 245.50p 254.00p 243.00p 251.00p 29824
18/07/2022 245.50p 250.00p 241.00p 245.50p 23973
15/07/2022 243.00p 243.50p 242.00p 243.00p 35088
14/07/2022 243.50p 243.85p 240.00p 243.00p 24359
13/07/2022 237.00p 246.58p 237.00p 243.50p 21781
12/07/2022 237.00p 239.88p 237.00p 237.00p 10485
11/07/2022 237.00p 240.00p 234.00p 237.00p 30682
08/07/2022 239.50p 240.60p 235.98p 239.50p 25571
07/07/2022 239.50p 240.00p 234.88p 239.50p 14999
06/07/2022 234.00p 242.58p 234.00p 239.50p 41043
05/07/2022 242.50p 242.50p 231.10p 234.00p 64638
04/07/2022 250.50p 250.50p 240.34p 242.50p 38232
01/07/2022 252.50p 254.00p 244.00p 250.50p 121807
30/06/2022 253.00p 253.00p 250.00p 250.00p 37341
29/06/2022 258.00p 258.00p 250.00p 253.00p 8125
28/06/2022 260.00p 260.00p 251.00p 258.00p 54147
27/06/2022 260.00p 260.00p 250.00p 260.00p 33742
24/06/2022 266.00p 270.62p 255.20p 260.00p 113833
23/06/2022 269.50p 270.00p 262.32p 264.00p 18463
22/06/2022 276.00p 276.00p 265.00p 269.50p 24916
21/06/2022 276.00p 276.00p 270.00p 272.00p 37693
20/06/2022 276.00p 276.00p 270.00p 276.00p 13354
17/06/2022 278.50p 278.50p 270.00p 276.00p 20586
16/06/2022 280.00p 280.00p 275.00p 278.50p 27797
15/06/2022 280.00p 281.30p 277.75p 280.00p 114890
14/06/2022 280.00p 281.49p 279.85p 280.00p 8278
13/06/2022 280.00p 282.64p 279.75p 280.00p 13018
10/06/2022 280.00p 282.74p 279.75p 280.00p 11007
09/06/2022 280.00p 283.40p 279.45p 282.00p 12621
08/06/2022 280.00p 283.49p 278.75p 280.00p 178561
07/06/2022 280.00p 281.49p 278.20p 280.00p 26263
06/06/2022 277.50p 283.00p 276.50p 280.00p 17767
03/06/2022 273.50p 279.50p 273.50p 277.50p 24002
02/06/2022 273.50p 279.50p 273.50p 277.50p 24002
01/06/2022 273.50p 279.50p 273.50p 277.50p 24002
31/05/2022 272.50p 274.50p 271.50p 272.50p 2510
30/05/2022 272.50p 272.50p 270.10p 272.50p 81053
27/05/2022 276.00p 276.00p 270.10p 272.50p 19549
26/05/2022 272.50p 285.00p 270.85p 278.50p 42128
25/05/2022 275.00p 275.00p 270.00p 272.50p 16656
24/05/2022 275.00p 280.00p 270.20p 275.00p 44431
23/05/2022 275.00p 275.00p 270.00p 275.00p 28491
20/05/2022 277.50p 282.60p 270.00p 275.00p 62303
19/05/2022 268.50p 275.00p 262.00p 265.00p 136478
18/05/2022 264.00p 265.83p 256.00p 263.50p 18211
17/05/2022 264.00p 268.00p 259.00p 268.00p 4444
16/05/2022 259.50p 270.00p 257.50p 264.00p 13248
13/05/2022 259.50p 261.50p 257.00p 259.50p 9702
12/05/2022 261.00p 261.90p 257.00p 259.50p 8998
11/05/2022 261.00p 261.00p 257.00p 261.00p 12761
10/05/2022 262.50p 263.00p 255.00p 261.00p 14197
09/05/2022 265.00p 265.00p 260.00p 262.50p 7125
06/05/2022 265.00p 265.00p 260.25p 265.00p 45123
05/05/2022 265.00p 268.00p 263.20p 265.00p 17273
04/05/2022 265.00p 265.40p 263.10p 265.00p 20805
03/05/2022 265.00p 265.00p 262.80p 265.00p 11702
02/05/2022 265.00p 265.54p 262.50p 265.00p 49809
29/04/2022 265.00p 265.54p 262.50p 265.00p 49809
28/04/2022 265.00p 270.00p 262.51p 265.00p 6607
27/04/2022 265.00p 269.50p 262.40p 265.00p 14854
26/04/2022 263.00p 266.50p 258.00p 263.00p 19701
25/04/2022 262.50p 264.00p 258.45p 263.00p 69024
22/04/2022 265.00p 265.00p 258.45p 262.50p 16966
21/04/2022 265.00p 266.44p 260.00p 265.00p 10549
20/04/2022 257.50p 270.00p 257.50p 265.00p 60950
19/04/2022 247.00p 260.00p 245.00p 255.00p 26448
18/04/2022 246.00p 250.00p 244.50p 247.00p 29696
15/04/2022 246.00p 250.00p 244.50p 247.00p 29696
14/04/2022 246.00p 250.00p 244.50p 247.00p 29696
13/04/2022 239.50p 250.00p 238.65p 246.00p 47262
12/04/2022 241.00p 242.00p 237.25p 239.50p 33600
11/04/2022 241.00p 245.00p 237.40p 241.00p 25598
08/04/2022 241.00p 245.00p 239.48p 241.00p 10497
07/04/2022 241.00p 244.00p 239.40p 241.00p 15389
06/04/2022 241.00p 245.00p 238.05p 241.00p 20335
05/04/2022 227.00p 242.70p 225.00p 241.00p 95315
04/04/2022 226.00p 230.00p 223.60p 227.00p 222192
01/04/2022 228.50p 235.00p 222.78p 226.00p 79735
31/03/2022 230.00p 233.00p 222.13p 228.50p 14019
30/03/2022 230.00p 235.00p 227.00p 230.00p 35572
29/03/2022 232.50p 234.50p 220.00p 230.00p 50582
28/03/2022 239.50p 240.00p 230.09p 234.50p 49027
25/03/2022 240.50p 244.50p 236.00p 237.00p 239949
24/03/2022 245.00p 251.00p 236.99p 240.50p 97216
23/03/2022 243.00p 248.00p 235.00p 237.00p 77975
22/03/2022 243.00p 243.50p 236.28p 243.00p 54222
21/03/2022 244.50p 250.00p 236.00p 243.00p 33482
18/03/2022 244.50p 246.00p 242.00p 244.50p 11765
17/03/2022 244.50p 246.19p 243.00p 244.50p 201051
16/03/2022 244.50p 246.90p 243.00p 244.50p 51612
15/03/2022 244.50p 249.00p 240.00p 249.00p 19483
14/03/2022 244.50p 250.00p 240.09p 244.50p 36141
11/03/2022 237.50p 249.00p 237.50p 244.50p 23559
10/03/2022 237.50p 243.00p 236.50p 237.50p 13173
09/03/2022 225.00p 243.00p 223.55p 237.50p 18657
08/03/2022 220.00p 230.00p 220.00p 225.00p 16971
07/03/2022 223.00p 227.00p 215.00p 220.00p 33573
04/03/2022 237.50p 237.50p 217.00p 223.00p 34473
03/03/2022 245.00p 248.00p 235.00p 237.50p 20837
02/03/2022 248.00p 248.00p 240.00p 245.00p 12210
01/03/2022 240.50p 251.00p 240.00p 248.00p 291570
28/02/2022 240.50p 240.50p 236.18p 240.50p 14199
25/02/2022 237.50p 245.00p 235.30p 240.50p 13685
24/02/2022 245.00p 250.00p 234.00p 234.00p 79230
23/02/2022 248.50p 253.00p 242.78p 248.50p 22071
22/02/2022 252.00p 255.00p 242.13p 255.00p 35335
21/02/2022 254.00p 254.48p 250.00p 254.00p 25198
18/02/2022 254.00p 254.00p 250.00p 254.00p 64623
17/02/2022 256.00p 258.00p 252.00p 255.00p 34617
16/02/2022 256.00p 257.00p 252.00p 257.00p 11931
15/02/2022 256.00p 256.00p 252.00p 256.00p 6913
14/02/2022 257.00p 257.00p 252.00p 257.00p 39848
11/02/2022 257.00p 259.50p 254.00p 257.00p 49946
10/02/2022 259.50p 265.00p 251.00p 257.00p 38165
09/02/2022 272.00p 275.00p 257.00p 259.50p 30887
08/02/2022 273.50p 276.00p 269.00p 271.50p 230611
07/02/2022 273.50p 275.44p 272.00p 273.00p 52887
04/02/2022 273.50p 276.14p 273.50p 273.50p 5358
03/02/2022 273.50p 279.76p 271.82p 273.50p 187081
02/02/2022 264.00p 270.00p 264.00p 269.00p 6999
01/02/2022 264.00p 268.00p 263.28p 264.00p 13167
31/01/2022 266.00p 269.44p 264.00p 266.00p 29254
28/01/2022 268.50p 269.44p 263.40p 266.00p 25201
27/01/2022 261.50p 270.00p 259.26p 268.00p 23379
26/01/2022 256.00p 269.80p 256.00p 266.00p 60890
25/01/2022 252.50p 256.85p 248.00p 252.00p 39554
24/01/2022 256.00p 260.00p 252.30p 254.50p 72500
21/01/2022 271.50p 271.50p 250.00p 256.00p 170942
20/01/2022 275.00p 275.00p 270.00p 271.50p 65301
19/01/2022 275.00p 275.00p 272.00p 272.00p 48484
18/01/2022 276.00p 276.00p 272.24p 273.50p 77421

*Close Price adjusted for both dividends and splits