Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2022 276.00p 276.00p 272.24p 273.50p 77421
17/01/2022 276.00p 277.00p 274.40p 276.00p 15791
14/01/2022 276.00p 277.12p 273.85p 276.00p 5889
13/01/2022 272.50p 280.00p 272.44p 276.00p 18240
12/01/2022 272.50p 274.85p 270.50p 272.50p 26923
10/01/2022 280.50p 282.82p 276.08p 278.00p 52694
07/01/2022 268.50p 285.00p 268.50p 280.50p 72844
06/01/2022 272.00p 275.20p 261.00p 268.50p 155411
05/01/2022 270.50p 276.00p 270.50p 276.00p 33534
04/01/2022 271.50p 274.05p 269.60p 270.50p 45997
03/01/2022 271.50p 272.20p 269.34p 271.50p 14696
31/12/2021 271.50p 272.20p 269.34p 271.50p 14696
30/12/2021 273.00p 276.00p 269.34p 271.50p 32843
29/12/2021 262.00p 279.95p 261.50p 273.00p 55296
28/12/2021 252.00p 270.00p 252.00p 260.00p 52497
27/12/2021 252.00p 270.00p 252.00p 260.00p 52497
24/12/2021 252.00p 270.00p 252.00p 260.00p 52497
23/12/2021 247.50p 255.00p 245.00p 252.00p 113510
22/12/2021 240.50p 249.00p 237.00p 245.50p 28688
21/12/2021 235.00p 245.00p 235.00p 240.50p 156178
20/12/2021 229.50p 235.10p 228.00p 235.00p 28296
17/12/2021 233.00p 235.00p 229.00p 231.00p 46806
16/12/2021 235.00p 236.40p 228.00p 229.00p 200054
15/12/2021 234.50p 236.84p 230.10p 235.00p 15040
14/12/2021 235.50p 238.60p 230.00p 234.50p 87505
13/12/2021 231.50p 243.00p 228.00p 235.50p 135006
10/12/2021 227.50p 233.00p 227.00p 230.00p 80795
09/12/2021 213.50p 232.00p 213.50p 227.50p 128139
08/12/2021 214.50p 215.00p 212.26p 214.00p 47403
07/12/2021 209.50p 218.00p 209.50p 214.50p 94564
06/12/2021 210.00p 212.50p 207.00p 212.00p 56877
03/12/2021 214.00p 214.00p 205.00p 210.00p 55971
02/12/2021 216.50p 218.00p 210.00p 214.00p 22519
01/12/2021 203.50p 217.00p 200.00p 216.50p 45382
30/11/2021 210.00p 210.00p 198.00p 201.00p 47640
29/11/2021 214.00p 214.00p 206.00p 210.00p 15958
26/11/2021 210.50p 215.00p 200.00p 214.00p 27372
25/11/2021 216.50p 218.70p 213.20p 216.50p 5262
24/11/2021 216.50p 219.79p 213.90p 216.50p 8105
23/11/2021 215.00p 220.00p 213.00p 216.50p 35152
22/11/2021 220.50p 220.50p 208.50p 214.00p 65907
19/11/2021 223.50p 224.25p 217.00p 220.50p 24142
18/11/2021 226.50p 227.00p 210.00p 227.00p 163712
17/11/2021 231.00p 231.00p 225.00p 226.50p 39559
16/11/2021 230.00p 231.14p 227.00p 230.00p 28672
15/11/2021 242.50p 244.00p 227.00p 230.00p 74697
12/11/2021 247.50p 247.50p 237.00p 242.50p 17940
11/11/2021 247.50p 247.90p 245.00p 247.50p 6891
10/11/2021 248.50p 251.80p 246.00p 248.00p 60590
09/11/2021 248.50p 251.00p 245.00p 248.50p 27127
08/11/2021 261.00p 261.00p 245.00p 248.50p 97288
05/11/2021 261.00p 263.00p 257.24p 261.00p 25845
04/11/2021 260.00p 262.00p 258.33p 261.00p 53972
03/11/2021 254.00p 264.95p 252.00p 260.00p 133173
02/11/2021 251.00p 255.00p 250.58p 251.00p 360167
01/11/2021 251.00p 255.60p 247.00p 251.00p 64440
29/10/2021 251.00p 251.00p 245.00p 251.00p 12458
28/10/2021 251.00p 251.00p 245.00p 251.00p 7660
27/10/2021 251.00p 252.20p 245.36p 251.00p 6094
26/10/2021 255.50p 257.00p 243.00p 256.00p 31516
25/10/2021 257.00p 258.00p 254.00p 256.00p 23979
22/10/2021 258.00p 259.50p 256.00p 257.00p 51316
21/10/2021 258.00p 260.00p 256.00p 258.00p 34117
20/10/2021 257.50p 260.00p 257.50p 258.00p 42124
19/10/2021 258.50p 260.00p 255.89p 257.50p 44900
18/10/2021 262.00p 262.00p 255.00p 258.50p 39759
15/10/2021 262.50p 265.00p 260.00p 262.00p 54129
14/10/2021 267.50p 275.00p 261.55p 262.50p 89409
13/10/2021 248.50p 252.00p 245.00p 248.50p 13343
12/10/2021 252.50p 254.30p 245.00p 245.00p 40817
11/10/2021 245.00p 256.00p 242.60p 252.50p 40987
08/10/2021 236.00p 248.00p 230.55p 245.00p 55729
07/10/2021 235.00p 242.00p 231.15p 236.00p 13870
06/10/2021 240.00p 241.99p 230.00p 236.00p 24033
05/10/2021 239.50p 244.10p 226.55p 235.00p 101890
04/10/2021 250.50p 251.00p 235.00p 238.00p 34402
01/10/2021 254.00p 254.00p 240.00p 250.50p 18631
30/09/2021 250.00p 258.00p 247.00p 254.00p 27225
29/09/2021 245.00p 252.14p 240.50p 250.00p 92679
28/09/2021 252.50p 260.00p 240.00p 245.00p 76428
27/09/2021 267.50p 268.50p 250.00p 256.00p 46992
24/09/2021 273.00p 276.00p 265.00p 265.00p 26387
23/09/2021 268.00p 279.00p 266.00p 273.00p 54687
22/09/2021 244.50p 271.00p 244.50p 267.00p 151474
21/09/2021 234.00p 239.00p 227.00p 231.50p 73047
20/09/2021 257.50p 257.50p 235.96p 237.00p 58041
17/09/2021 263.00p 265.00p 255.00p 255.00p 23236
16/09/2021 267.00p 267.00p 259.00p 263.00p 6842
15/09/2021 267.00p 267.70p 261.00p 267.00p 13428
14/09/2021 265.50p 273.89p 264.90p 265.00p 27895
13/09/2021 272.00p 274.00p 262.00p 265.50p 31584
10/09/2021 272.50p 275.00p 267.00p 270.00p 34976
09/09/2021 282.50p 283.00p 270.00p 273.00p 36919
08/09/2021 283.00p 283.00p 281.00p 283.00p 968
07/09/2021 283.00p 284.70p 280.10p 283.00p 18252
06/09/2021 286.00p 289.66p 280.00p 283.00p 34870
03/09/2021 286.00p 289.74p 284.55p 286.00p 25136
02/09/2021 286.00p 287.99p 285.05p 286.00p 5101
01/09/2021 284.00p 292.00p 280.00p 286.00p 14720
31/08/2021 287.50p 290.00p 281.00p 281.00p 79851
30/08/2021 296.00p 296.00p 283.00p 287.50p 41960
27/08/2021 296.00p 296.00p 283.00p 287.50p 41960
26/08/2021 294.50p 302.00p 292.00p 300.00p 36871
25/08/2021 290.50p 295.00p 287.00p 291.50p 39456
24/08/2021 290.00p 297.00p 289.40p 290.50p 34130
23/08/2021 279.50p 294.00p 279.50p 290.00p 22021
20/08/2021 279.50p 283.90p 279.50p 279.50p 20941
19/08/2021 282.00p 284.00p 281.00p 281.00p 10428
18/08/2021 279.50p 284.00p 279.50p 282.00p 17664
17/08/2021 271.00p 283.55p 270.00p 281.00p 90027
16/08/2021 276.50p 276.50p 268.00p 271.00p 34974
13/08/2021 276.50p 276.84p 273.11p 276.50p 7318
12/08/2021 276.50p 277.60p 273.84p 276.50p 6942
11/08/2021 276.50p 278.10p 272.73p 276.50p 22126
10/08/2021 276.00p 277.74p 273.20p 276.50p 24251
09/08/2021 276.00p 278.60p 272.16p 276.00p 45146
06/08/2021 278.00p 280.44p 272.00p 276.00p 27589
05/08/2021 279.50p 281.00p 275.00p 278.00p 4901
04/08/2021 280.00p 282.89p 278.11p 279.50p 2760
03/08/2021 288.50p 290.00p 278.00p 281.00p 53850
02/08/2021 290.00p 290.00p 285.00p 290.00p 26247
30/07/2021 290.00p 291.00p 286.50p 290.00p 2648
29/07/2021 290.00p 291.80p 286.82p 287.00p 101720
28/07/2021 290.00p 301.00p 288.11p 301.00p 10191
27/07/2021 290.00p 295.00p 285.00p 295.00p 9053
26/07/2021 290.00p 296.00p 287.50p 293.00p 8134
23/07/2021 277.50p 295.00p 275.00p 290.00p 78974
22/07/2021 302.50p 302.50p 275.00p 277.50p 101065
21/07/2021 308.50p 309.56p 299.00p 299.00p 184457
20/07/2021 308.50p 310.00p 307.00p 309.00p 20944
19/07/2021 309.50p 310.00p 307.55p 310.00p 18681
16/07/2021 309.50p 311.70p 307.00p 309.50p 11703
15/07/2021 307.50p 310.75p 307.50p 309.50p 9816
14/07/2021 307.50p 308.13p 306.00p 307.50p 16817
13/07/2021 309.50p 310.00p 303.00p 307.50p 15029
12/07/2021 308.50p 312.00p 308.46p 309.50p 15212
09/07/2021 308.50p 310.25p 308.37p 308.50p 9053
08/07/2021 308.50p 310.25p 308.33p 308.50p 38504
07/07/2021 308.50p 313.00p 307.92p 308.50p 10893
06/07/2021 307.50p 310.25p 303.00p 308.50p 9815
05/07/2021 309.50p 312.90p 303.00p 307.50p 36727
02/07/2021 308.00p 314.00p 305.00p 310.00p 90839
01/07/2021 303.00p 310.00p 301.20p 307.00p 31325
30/06/2021 303.50p 305.11p 300.59p 303.00p 16534
29/06/2021 304.00p 310.00p 300.00p 310.00p 63079
28/06/2021 293.50p 307.40p 293.50p 305.00p 72305
25/06/2021 289.50p 297.00p 288.00p 293.50p 28550
24/06/2021 272.50p 292.00p 272.50p 287.00p 90132
23/06/2021 266.00p 275.00p 264.00p 274.00p 92012
22/06/2021 268.00p 269.00p 262.80p 266.00p 11052
21/06/2021 271.00p 272.00p 266.00p 268.00p 51107
18/06/2021 287.50p 288.90p 266.00p 271.00p 118695
17/06/2021 299.00p 303.00p 281.32p 287.50p 109087
16/06/2021 299.00p 303.00p 297.55p 299.00p 70241
15/06/2021 291.00p 303.00p 290.00p 300.00p 116197
14/06/2021 289.50p 294.00p 286.55p 291.00p 138943
11/06/2021 282.50p 291.65p 282.00p 288.50p 91782
10/06/2021 282.50p 284.70p 280.05p 282.50p 32760
09/06/2021 274.50p 285.00p 273.00p 282.50p 208622
08/06/2021 274.00p 277.00p 272.00p 275.00p 103099
07/06/2021 271.50p 278.00p 270.00p 272.00p 493768
04/06/2021 251.00p 276.00p 250.00p 270.00p 477182
03/06/2021 242.50p 254.50p 242.50p 251.00p 488657
02/06/2021 242.00p 245.00p 240.55p 242.00p 50265
01/06/2021 236.00p 245.00p 236.00p 242.00p 102396
31/05/2021 236.00p 240.00p 236.00p 236.00p 20994
28/05/2021 236.00p 240.00p 236.00p 236.00p 20994
27/05/2021 234.50p 240.00p 232.00p 236.00p 20051
26/05/2021 235.50p 238.00p 232.88p 234.50p 33554
25/05/2021 235.00p 238.00p 232.00p 233.00p 81451
24/05/2021 232.50p 238.00p 231.05p 235.00p 34892
21/05/2021 222.50p 236.90p 222.50p 235.00p 92514
20/05/2021 210.50p 225.00p 208.86p 222.50p 49795
19/05/2021 209.00p 213.00p 208.00p 210.50p 14246
18/05/2021 209.00p 211.00p 207.40p 209.00p 31218
17/05/2021 212.50p 214.00p 207.00p 210.00p 42663
14/05/2021 212.00p 215.00p 209.00p 212.50p 52387
13/05/2021 220.00p 221.00p 208.50p 212.00p 65504
12/05/2021 220.00p 221.00p 218.35p 220.00p 38352
11/05/2021 220.00p 222.00p 218.20p 220.00p 33298
10/05/2021 220.00p 221.10p 218.00p 220.00p 21911
07/05/2021 220.00p 222.00p 218.25p 220.00p 1151
06/05/2021 220.00p 222.00p 218.00p 220.00p 59074
05/05/2021 220.00p 222.00p 218.00p 221.00p 149738
04/05/2021 219.00p 222.00p 217.15p 220.00p 33671
03/05/2021 221.00p 221.00p 216.60p 219.00p 32168
30/04/2021 221.00p 221.00p 216.60p 219.00p 32168
29/04/2021 223.50p 224.00p 220.00p 221.00p 6425
28/04/2021 223.50p 225.00p 220.35p 223.50p 12979
27/04/2021 223.00p 225.75p 220.30p 223.50p 390063
26/04/2021 223.00p 225.25p 220.60p 223.00p 12725
23/04/2021 223.50p 226.00p 220.60p 225.00p 21767
22/04/2021 223.50p 226.50p 222.10p 223.50p 3284
21/04/2021 223.50p 227.00p 222.00p 223.50p 9741
20/04/2021 223.50p 230.00p 223.00p 227.00p 18476
19/04/2021 222.50p 230.00p 221.50p 223.50p 49383
16/04/2021 222.50p 223.00p 213.22p 222.50p 70005
15/04/2021 217.50p 224.00p 216.00p 221.00p 71528
14/04/2021 215.50p 219.00p 213.56p 217.50p 38014
13/04/2021 211.00p 218.50p 210.00p 215.50p 22555

*Close Price adjusted for both dividends and splits