301.00p+6.00 (+2.03%)28 Jul 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Braemar Shipping Services PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 28, 2021290.00p301.00p288.11p301.00p10,191
Jul 27, 2021290.00p295.00p285.00p295.00p9,053
Jul 26, 2021290.00p296.00p287.50p293.00p8,133
Jul 23, 2021277.50p295.00p275.00p290.00p78,973
Jul 22, 2021302.50p298.00p275.00p277.50p101,064
Jul 21, 2021308.50p309.56p299.00p299.00p184,460
Jul 20, 2021308.50p310.00p307.00p309.00p105,944
Jul 19, 2021309.50p310.00p307.55p310.00p18,681
Jul 16, 2021309.50p311.70p307.00p309.50p11,703
Jul 15, 2021307.50p310.75p308.00p309.50p9,816
Jul 14, 2021307.50p308.13p306.00p307.50p16,817
Jul 13, 2021309.50p310.00p303.00p307.50p15,029
Jul 12, 2021308.50p312.00p308.46p309.50p15,212
Jul 9, 2021308.50p310.25p308.37p308.50p9,053
Jul 8, 2021308.50p310.25p308.33p308.50p38,504
Jul 7, 2021308.50p313.00p307.92p308.50p10,893
Jul 6, 2021307.50p310.25p303.00p308.50p9,815
Jul 5, 2021309.50p312.90p303.00p307.50p36,727
Jul 2, 2021308.00p314.00p305.00p310.00p90,838
Jul 1, 2021303.00p310.00p301.20p307.00p31,324
Jun 30, 2021303.50p305.11p300.58p303.00p16,534
Jun 29, 2021304.00p310.00p300.00p310.00p63,079
Jun 28, 2021293.50p307.40p295.00p305.00p72,304
Jun 25, 2021289.50p297.00p288.00p293.50p28,550
Jun 24, 2021272.50p295.00p276.00p287.00p100,132
Jun 23, 2021266.00p275.00p264.00p274.00p92,014
Jun 22, 2021268.00p269.00p262.80p266.00p11,052
Jun 21, 2021271.00p272.00p266.00p268.00p56,299
Jun 18, 2021287.50p288.90p266.00p271.00p133,791
Jun 17, 2021299.00p303.00p281.32p287.50p132,586
Jun 16, 2021299.00p303.00p297.55p299.00p70,241
Jun 15, 2021291.00p303.00p290.00p300.00p116,196
Jun 14, 2021289.50p294.00p286.55p291.00p148,944
Jun 11, 2021282.50p291.65p282.00p288.50p101,782
Jun 10, 2021282.50p284.70p280.06p282.50p54,390
Jun 9, 2021274.50p285.00p273.00p282.50p213,621
Jun 8, 2021274.00p277.00p272.00p275.00p104,159
Jun 7, 2021271.50p278.00p270.00p272.00p503,768
Jun 4, 2021251.00p276.00p250.00p270.00p477,181
Jun 3, 2021242.50p254.50p244.75p251.00p500,172
Jun 2, 2021242.00p245.00p240.55p242.00p50,265
Jun 1, 2021236.00p245.00p236.00p242.00p102,395
May 28, 2021236.00p240.00p236.09p236.00p20,994
May 27, 2021234.50p240.00p232.00p236.00p20,050
May 26, 2021235.50p238.00p232.88p234.50p33,554
May 25, 2021235.00p238.00p232.00p233.00p98,451
May 24, 2021232.50p238.00p231.06p235.00p34,892
May 21, 2021222.50p323.00p224.00p235.00p92,514
May 20, 2021210.50p225.00p208.85p222.50p49,795
May 19, 2021209.00p213.00p208.00p210.50p14,246
Showing 1 to 50 of 252