- Share Prices
Braemar PLC (BMS)
274.50p+3.00 (+1.10%)23 Apr 2024, 15:44
Braemar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 264.80p | 280.00p | 264.80p | 271.50p | 32,505 |
Apr 19, 2024 | 275.00p | 278.80p | 270.50p | 274.50p | 40,127 |
Apr 18, 2024 | 269.00p | 280.00p | 269.00p | 272.00p | 30,179 |
Apr 17, 2024 | 275.00p | 277.00p | 270.55p | 276.00p | 16,250 |
Apr 16, 2024 | 272.00p | 275.65p | 270.55p | 273.50p | 34,349 |
Apr 15, 2024 | 269.00p | 275.00p | 269.00p | 275.00p | 137,250 |
Apr 12, 2024 | 268.00p | 275.60p | 268.00p | 273.00p | 35,505 |
Apr 11, 2024 | 275.00p | 276.00p | 268.40p | 272.00p | 33,123 |
Apr 10, 2024 | 274.00p | 274.00p | 267.15p | 272.50p | 46,363 |
Apr 9, 2024 | 266.00p | 270.80p | 261.00p | 268.00p | 66,110 |
Apr 8, 2024 | 267.00p | 273.60p | 261.00p | 266.00p | 189,118 |
Apr 5, 2024 | 272.48p | 274.30p | 261.00p | 271.00p | 14,916 |
Apr 4, 2024 | 274.55p | 274.40p | 263.00p | 268.50p | 25,368 |
Apr 3, 2024 | 270.00p | 272.00p | 258.00p | 270.00p | 62,938 |
Apr 2, 2024 | 258.00p | 260.00p | 252.40p | 260.00p | 103,665 |
Mar 28, 2024 | 263.00p | 269.00p | 256.00p | 262.50p | 23,174 |
Mar 27, 2024 | 262.00p | 269.00p | 257.38p | 262.50p | 34,398 |
Mar 26, 2024 | 265.00p | 269.00p | 262.00p | 264.00p | 26,876 |
Mar 25, 2024 | 262.00p | 269.73p | 261.88p | 264.50p | 37,969 |
Mar 22, 2024 | 258.00p | 268.92p | 258.00p | 266.00p | 81,916 |
Mar 21, 2024 | 255.00p | 264.00p | 250.00p | 259.50p | 135,676 |
Mar 20, 2024 | 261.00p | 268.60p | 252.16p | 255.00p | 177,946 |
Mar 19, 2024 | 253.00p | 260.00p | 250.00p | 253.50p | 158,695 |
Mar 18, 2024 | 264.00p | 276.00p | 253.00p | 253.00p | 93,834 |
Mar 15, 2024 | 265.00p | 272.40p | 265.00p | 269.00p | 21,054 |
Mar 14, 2024 | 272.00p | 272.00p | 264.00p | 264.00p | 32,104 |
Mar 13, 2024 | 270.00p | 278.55p | 270.00p | 273.50p | 6,818 |
Mar 12, 2024 | 270.00p | 275.00p | 268.72p | 271.00p | 33,030 |
Mar 11, 2024 | 271.00p | 279.00p | 270.00p | 273.00p | 80,155 |
Mar 8, 2024 | 270.00p | 279.00p | 268.00p | 272.50p | 100,158 |
Mar 7, 2024 | 269.00p | 275.00p | 268.84p | 272.50p | 22,069 |
Mar 6, 2024 | 266.00p | 272.00p | 266.00p | 269.50p | 67,723 |
Mar 5, 2024 | 266.00p | 272.00p | 266.00p | 268.00p | 22,469 |
Mar 4, 2024 | 269.00p | 272.00p | 266.00p | 268.00p | 49,064 |
Mar 1, 2024 | 266.00p | 272.00p | 264.92p | 266.00p | 127,308 |
Feb 29, 2024 | 268.00p | 273.45p | 265.00p | 266.00p | 36,361 |
Feb 28, 2024 | 266.00p | 273.45p | 265.00p | 266.00p | 21,770 |
Feb 27, 2024 | 268.00p | 276.00p | 261.00p | 268.50p | 77,393 |
Feb 26, 2024 | 269.00p | 276.00p | 265.00p | 265.00p | 52,200 |
Feb 23, 2024 | 269.00p | 275.00p | 267.00p | 275.00p | 41,468 |
Feb 22, 2024 | 267.00p | 270.00p | 266.00p | 267.00p | 5,681 |
Feb 21, 2024 | 267.00p | 275.00p | 266.00p | 267.00p | 17,891 |
Feb 20, 2024 | 277.00p | 277.00p | 267.00p | 275.00p | 28,863 |
Feb 19, 2024 | 276.00p | 277.00p | 266.00p | 271.00p | 22,775 |
Feb 16, 2024 | 276.00p | 276.00p | 265.00p | 266.00p | 5,401 |
Feb 15, 2024 | 271.00p | 277.00p | 266.00p | 266.00p | 23,673 |
Feb 14, 2024 | 272.00p | 276.55p | 267.00p | 271.50p | 21,401 |
Feb 13, 2024 | 275.00p | 277.00p | 269.08p | 275.00p | 32,278 |
Feb 12, 2024 | 271.00p | 276.30p | 263.00p | 270.00p | 44,052 |
Feb 9, 2024 | 265.00p | 271.65p | 265.00p | 267.00p | 19,731 |