Braemar (BMS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/04/2021 216.50p 218.00p 208.10p 211.00p 61361
08/04/2021 216.50p 216.50p 215.00p 216.50p 32290
07/04/2021 216.50p 217.00p 214.00p 215.00p 175190
06/04/2021 212.00p 218.00p 210.00p 213.00p 433553
05/04/2021 204.00p 215.00p 203.00p 210.00p 60533
02/04/2021 204.00p 215.00p 203.00p 210.00p 60533
01/04/2021 204.00p 215.00p 203.00p 210.00p 85325
31/03/2021 203.00p 205.70p 200.00p 200.00p 32570
30/03/2021 203.00p 204.68p 200.00p 203.00p 32343
29/03/2021 202.00p 206.00p 198.00p 203.00p 26550
26/03/2021 201.00p 205.40p 196.00p 202.00p 54176
25/03/2021 203.00p 204.50p 198.00p 201.00p 25787
24/03/2021 212.00p 212.00p 200.10p 204.00p 55006
23/03/2021 213.00p 213.00p 210.00p 212.00p 596171
22/03/2021 213.00p 214.90p 210.00p 213.00p 24471
19/03/2021 211.00p 216.00p 208.00p 213.00p 56973
18/03/2021 212.00p 213.50p 210.00p 210.00p 76059
17/03/2021 215.00p 215.00p 210.00p 212.00p 22935
16/03/2021 213.00p 218.00p 213.00p 215.00p 12235
15/03/2021 215.00p 217.44p 210.00p 214.00p 23687
12/03/2021 216.00p 220.00p 213.25p 215.00p 51007
11/03/2021 218.00p 218.00p 210.00p 213.00p 73022
10/03/2021 232.00p 232.00p 209.55p 212.00p 105266
09/03/2021 256.00p 264.00p 222.02p 232.00p 264321
08/03/2021 251.00p 256.00p 248.00p 254.00p 105118
05/03/2021 244.00p 256.00p 243.45p 250.00p 243704
04/03/2021 237.00p 246.00p 237.00p 244.00p 397004
03/03/2021 234.00p 243.77p 234.00p 236.00p 205385
02/03/2021 226.00p 236.00p 224.40p 234.00p 107135
01/03/2021 222.00p 228.00p 221.00p 226.00p 65041
26/02/2021 222.00p 223.75p 220.08p 222.00p 23193
25/02/2021 222.00p 224.00p 220.00p 222.00p 82226
24/02/2021 209.00p 224.00p 208.24p 224.00p 78490
23/02/2021 207.00p 209.00p 204.56p 209.00p 37798
22/02/2021 207.00p 210.00p 204.55p 207.00p 50547
19/02/2021 213.00p 216.00p 206.00p 206.00p 63744
18/02/2021 204.00p 216.00p 204.00p 214.00p 129267
17/02/2021 207.00p 207.00p 203.00p 204.00p 41963
16/02/2021 203.00p 212.00p 201.83p 208.00p 89181
15/02/2021 198.00p 206.00p 198.00p 203.00p 113742
12/02/2021 194.50p 200.00p 193.00p 198.00p 21916
11/02/2021 188.50p 196.00p 188.00p 194.50p 28665
10/02/2021 188.50p 189.94p 188.25p 188.50p 19543
09/02/2021 188.50p 190.00p 188.30p 188.50p 32064
08/02/2021 188.50p 189.94p 188.15p 188.50p 23191
05/02/2021 187.00p 189.00p 186.50p 188.50p 46251
04/02/2021 189.00p 190.00p 184.00p 187.00p 52083
03/02/2021 189.50p 192.00p 186.00p 189.00p 582865
02/02/2021 193.00p 194.20p 186.00p 189.50p 26446
01/02/2021 189.00p 195.00p 186.77p 193.00p 25977
29/01/2021 190.50p 192.90p 186.27p 189.00p 56217
28/01/2021 190.50p 194.44p 188.55p 190.50p 23151
27/01/2021 193.00p 195.44p 186.00p 195.00p 20999
26/01/2021 189.50p 196.00p 189.50p 195.00p 62006
25/01/2021 184.50p 193.00p 182.00p 189.50p 78243
22/01/2021 184.50p 186.40p 182.55p 184.50p 22203
21/01/2021 184.50p 186.44p 181.00p 184.50p 22103
20/01/2021 184.50p 189.00p 182.26p 184.50p 34021
19/01/2021 179.00p 189.00p 179.00p 184.50p 72390
18/01/2021 175.00p 182.00p 174.00p 179.00p 24646
15/01/2021 179.50p 180.00p 172.00p 175.00p 57545
14/01/2021 166.50p 182.00p 166.50p 179.50p 66810
13/01/2021 163.00p 170.00p 162.00p 166.50p 105936
12/01/2021 164.00p 165.00p 160.00p 161.50p 22267
11/01/2021 150.00p 170.00p 147.00p 164.00p 120694
08/01/2021 148.50p 150.00p 145.50p 150.00p 171727
07/01/2021 150.00p 150.24p 145.00p 150.00p 56826
06/01/2021 150.00p 155.00p 145.25p 150.00p 19996
05/01/2021 152.50p 155.00p 145.00p 150.00p 13841
04/01/2021 155.00p 155.00p 150.00p 152.50p 25720
01/01/2021 155.00p 155.00p 150.00p 155.00p 12585
31/12/2020 155.00p 155.00p 150.00p 155.00p 12585
30/12/2020 155.00p 155.00p 150.81p 155.00p 5514
29/12/2020 155.00p 156.70p 150.55p 155.00p 17692
28/12/2020 155.00p 155.00p 150.55p 155.00p 2404
25/12/2020 155.00p 155.00p 150.55p 155.00p 2404
24/12/2020 155.00p 155.00p 150.55p 155.00p 2404
23/12/2020 155.00p 157.00p 151.00p 155.00p 13604
22/12/2020 155.00p 159.50p 152.68p 155.00p 12343
21/12/2020 154.50p 160.00p 150.00p 155.00p 45429
18/12/2020 151.50p 155.00p 149.00p 154.00p 10715
17/12/2020 152.00p 153.50p 150.00p 152.00p 25269
16/12/2020 155.00p 155.00p 151.25p 152.00p 14953
15/12/2020 155.00p 155.99p 151.16p 155.00p 9551
14/12/2020 155.00p 157.00p 151.00p 155.00p 22054
11/12/2020 155.00p 157.00p 150.55p 155.00p 20534
10/12/2020 160.00p 160.50p 150.50p 155.00p 22570
09/12/2020 160.00p 164.50p 155.00p 160.00p 13933
08/12/2020 160.00p 160.00p 155.75p 160.00p 7220
07/12/2020 160.00p 165.00p 155.75p 160.00p 7644
04/12/2020 160.00p 165.00p 155.66p 160.00p 35364
03/12/2020 160.00p 165.00p 158.42p 160.00p 24951
02/12/2020 155.00p 162.00p 155.00p 155.00p 30735
01/12/2020 152.50p 160.00p 152.10p 155.00p 18562
30/11/2020 147.00p 155.00p 145.69p 152.50p 19743
27/11/2020 148.50p 151.00p 143.00p 147.00p 5212
26/11/2020 148.50p 149.50p 146.26p 148.50p 11160
25/11/2020 149.50p 151.95p 145.00p 148.50p 15458
24/11/2020 148.50p 150.45p 147.26p 149.50p 62045
23/11/2020 142.00p 152.00p 140.88p 149.50p 38515
20/11/2020 141.50p 144.30p 140.00p 142.00p 9724
19/11/2020 138.00p 145.00p 138.00p 141.50p 9973
18/11/2020 135.00p 140.00p 133.50p 138.00p 19564
17/11/2020 140.00p 145.00p 132.00p 135.00p 56815
16/11/2020 141.00p 145.00p 135.15p 145.00p 35355
13/11/2020 141.00p 143.44p 137.00p 141.00p 48402
12/11/2020 139.50p 142.00p 137.00p 141.00p 45169
10/11/2020 135.00p 148.00p 134.00p 145.00p 53094
09/11/2020 126.00p 138.00p 126.00p 134.00p 34180
06/11/2020 125.00p 130.00p 123.00p 126.00p 31114
05/11/2020 127.50p 127.50p 122.00p 125.00p 25805
04/11/2020 127.50p 130.00p 125.00p 130.00p 19060
03/11/2020 125.00p 132.00p 123.35p 127.50p 28771
02/11/2020 119.00p 128.00p 117.00p 123.00p 131578
30/10/2020 128.50p 131.44p 118.04p 123.00p 57797
29/10/2020 134.00p 137.44p 128.00p 134.00p 33032
28/10/2020 141.00p 141.00p 135.00p 136.00p 28087
27/10/2020 141.50p 142.44p 130.00p 130.00p 5051
26/10/2020 146.00p 146.34p 137.00p 137.00p 14876
23/10/2020 147.50p 147.50p 145.05p 146.00p 11648
22/10/2020 147.50p 147.50p 145.07p 147.50p 4904
21/10/2020 147.50p 151.00p 145.00p 147.50p 17949
20/10/2020 147.50p 148.74p 145.55p 147.50p 9117
19/10/2020 149.00p 149.00p 145.00p 147.50p 15511
16/10/2020 150.50p 151.38p 146.00p 149.00p 42685
15/10/2020 150.50p 154.82p 147.00p 150.50p 16113
14/10/2020 145.00p 153.00p 144.05p 147.00p 32855
13/10/2020 151.50p 151.50p 145.00p 145.00p 53679
12/10/2020 159.00p 159.84p 150.00p 151.50p 46480
09/10/2020 162.50p 163.70p 158.00p 159.00p 16924
08/10/2020 166.50p 168.00p 160.00p 160.00p 25917
07/10/2020 170.00p 171.44p 165.00p 167.50p 286661
06/10/2020 168.50p 172.00p 167.80p 170.00p 13754
05/10/2020 168.50p 172.00p 168.00p 170.00p 46699
02/10/2020 165.00p 170.00p 160.62p 168.00p 167036
01/10/2020 163.00p 167.00p 160.00p 165.00p 42417
30/09/2020 161.50p 165.00p 159.10p 163.00p 38677
29/09/2020 155.00p 166.00p 155.00p 161.50p 60099
28/09/2020 154.50p 156.44p 152.75p 155.00p 21048
25/09/2020 152.00p 156.80p 147.68p 154.50p 164856
24/09/2020 147.50p 154.00p 146.91p 152.00p 47018
23/09/2020 144.00p 149.80p 144.00p 148.00p 13405
22/09/2020 142.50p 146.00p 142.00p 144.00p 52142
21/09/2020 143.00p 143.50p 142.18p 142.50p 39372
18/09/2020 143.00p 144.45p 142.18p 144.00p 85939
17/09/2020 143.00p 143.00p 142.00p 142.00p 9671
16/09/2020 142.50p 144.00p 140.00p 141.00p 44622
15/09/2020 139.50p 145.44p 139.50p 142.50p 14974
14/09/2020 138.00p 142.00p 136.91p 138.00p 16576
11/09/2020 138.00p 140.44p 137.64p 138.00p 43178
10/09/2020 138.00p 139.20p 136.00p 138.00p 13975
09/09/2020 136.00p 141.00p 135.00p 135.00p 7422
08/09/2020 136.00p 137.00p 135.00p 136.00p 24745
07/09/2020 135.00p 136.50p 133.69p 136.00p 5260
04/09/2020 135.00p 136.63p 133.66p 135.00p 43281
03/09/2020 136.00p 136.74p 133.60p 135.00p 3081
02/09/2020 136.00p 137.00p 133.00p 136.00p 3754
01/09/2020 136.50p 140.00p 132.00p 132.00p 50745
31/08/2020 137.00p 140.00p 134.50p 136.50p 8898
28/08/2020 137.00p 140.00p 134.50p 136.50p 8898
27/08/2020 137.00p 139.00p 136.00p 137.00p 19333
26/08/2020 139.00p 139.00p 135.00p 137.00p 60906
25/08/2020 144.00p 144.64p 138.00p 140.00p 16289
24/08/2020 144.00p 145.94p 140.00p 142.00p 21209
21/08/2020 144.00p 146.98p 142.80p 144.00p 23919
20/08/2020 144.00p 149.80p 140.00p 144.00p 35208
19/08/2020 134.50p 148.00p 132.00p 138.00p 32958
18/08/2020 134.50p 136.90p 133.35p 134.50p 35256
17/08/2020 133.50p 137.00p 131.75p 134.50p 42465
14/08/2020 133.50p 133.70p 130.00p 132.50p 35144
13/08/2020 133.50p 133.50p 133.50p 133.50p 0
12/08/2020 133.50p 135.00p 131.56p 133.50p 30514
11/08/2020 131.00p 137.00p 130.00p 133.50p 56575
10/08/2020 132.50p 132.84p 125.90p 130.00p 82488
07/08/2020 127.50p 135.00p 125.00p 135.00p 25463
06/08/2020 126.00p 129.20p 119.00p 127.50p 15686
05/08/2020 136.00p 136.00p 125.50p 126.00p 26900
04/08/2020 136.00p 138.00p 132.77p 136.00p 32846
03/08/2020 136.00p 139.50p 134.20p 136.00p 29921
31/07/2020 136.50p 139.84p 133.00p 135.00p 38218
30/07/2020 138.50p 141.00p 133.00p 135.00p 24191
29/07/2020 131.50p 143.00p 131.50p 136.00p 75566
28/07/2020 126.50p 135.65p 126.50p 131.50p 30546
27/07/2020 128.50p 133.00p 118.00p 124.00p 22756
24/07/2020 121.00p 132.00p 117.00p 123.00p 128605
23/07/2020 121.00p 125.00p 117.00p 117.00p 11795
22/07/2020 121.00p 125.00p 120.26p 121.00p 11450
21/07/2020 121.00p 124.00p 120.00p 121.00p 20347
20/07/2020 121.00p 121.15p 120.89p 121.00p 8400
17/07/2020 121.00p 125.00p 120.75p 121.00p 6499
16/07/2020 121.00p 124.20p 120.25p 121.00p 6004
15/07/2020 121.00p 124.20p 117.00p 121.00p 18690
14/07/2020 121.00p 124.00p 117.16p 124.00p 19599
13/07/2020 120.00p 124.00p 120.00p 124.00p 11
10/07/2020 121.00p 121.74p 117.00p 121.00p 40199
09/07/2020 121.00p 122.14p 119.55p 121.00p 63026
08/07/2020 121.00p 122.58p 119.45p 122.00p 68168
07/07/2020 121.00p 122.74p 120.50p 122.00p 44576
06/07/2020 121.00p 124.00p 119.00p 121.00p 26400
03/07/2020 121.00p 124.00p 118.00p 121.00p 5023

*Close Price adjusted for both dividends and splits