Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Braemar Shipping Services Historic Prices

 
     
Date Open High Low Close Volume
Jul 3, 2020 119.75 124.00 118.00 121.00 5,023
Jul 2, 2020 121.644 124.00 118.905 121.00 104,246
Jul 1, 2020 118.125 121.50 118.00 121.00 6,248
Jun 30, 2020 118.125 121.00 117.16 121.00 11,000
Jun 29, 2020 119.88 121.97 117.00 121.00 73,013
Jun 26, 2020 119.35 122.844 118.00 122.00 26,627
Jun 25, 2020 123.595 125.00 118.00 123.00 39,701
Jun 24, 2020 120.585 123.675 117.00 118.00 58,753
Jun 23, 2020 125.00 128.00 120.155 128.00 81,722
Jun 22, 2020 119.95 124.145 117.00 121.00 18,841
Jun 19, 2020 118.00 125.00 117.00 121.00 19,587
Jun 18, 2020 121.325 125.00 117.00 117.00 161,142
Jun 17, 2020 119.70 125.00 117.00 123.00 78,484
Jun 16, 2020 119.00 130.00 117.00 117.00 300,732
Jun 15, 2020 116.00 120.00 109.70 119.00 65,514
Jun 12, 2020 124.895 124.895 115.20 120.00 34,496
Jun 11, 2020 123.69 127.00 123.00 123.00 15,779
Jun 10, 2020 123.59 127.00 123.59 125.00 91,750
Jun 9, 2020 123.32 127.00 123.32 125.00 81,390
Jun 8, 2020 125.03 126.80 123.00 123.00 108,422
Jun 5, 2020 123.165 125.45 123.165 125.00 90,915
Jun 4, 2020 124.90 125.45 123.08 125.00 125,976
Jun 3, 2020 125.00 127.00 123.00 125.00 55,055
Jun 2, 2020 125.117 128.00 123.00 123.00 29,827
Jun 1, 2020 125.20 125.20 123.00 125.00 139,414
May 29, 2020 125.10 128.00 123.00 124.00 119,736
May 28, 2020 123.00 128.00 123.00 125.00 120,132
May 27, 2020 127.40 127.40 120.00 123.00 217,518
May 26, 2020 101.00 137.94 101.00 127.00 993,720
May 25, 2020 99.544 0.00 0.00 98.50 0
May 22, 2020 99.544 101.00 98.00 98.50 29,289
May 21, 2020 99.845 99.845 96.00 98.00 38,849
May 20, 2020 100.25 100.25 95.00 95.00 27,529
May 19, 2020 95.50 100.00 95.00 95.00 79,443
May 18, 2020 97.01 97.40 93.55 95.00 23,724
May 15, 2020 97.05 98.50 95.00 97.50 21,683
May 14, 2020 100.744 100.744 97.00 97.00 17,624
May 13, 2020 98.055 105.00 98.055 101.00 9,640
May 12, 2020 104.00 104.00 104.00 103.50 4,000
May 11, 2020 102.00 102.144 100.07 103.50 2,358
May 8, 2020 0.00 0.00 0.00 103.50 0
May 7, 2020 102.00 102.44 102.00 103.50 6,612
May 6, 2020 100.355 105.00 100.00 103.50 73,953
May 5, 2020 97.00 107.00 97.00 103.50 40,391
May 4, 2020 105.50 107.00 100.00 102.00 35,790
May 1, 2020 106.70 106.70 100.00 103.50 14,955
Apr 30, 2020 106.00 106.714 101.656 102.00 43,846
Apr 29, 2020 105.90 106.50 102.00 102.00 56,204
Apr 28, 2020 102.50 106.00 100.855 103.50 90,599
Apr 27, 2020 104.00 105.96 100.77 102.00 15,160
Showing 1 to 50 of 258