BMS.L - Braemar Shipping Services plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019204.75204.75202.56204.00204.0016,902
May 22, 2019205.00205.00202.50204.00204.0027,038
May 21, 2019205.00205.00205.00204.00204.00106,233
May 20, 2019192.00210.00192.00200.00200.00183,998
May 17, 2019178.00182.40178.00180.00180.003,457
May 16, 2019175.00182.40175.00180.00180.009,976
May 15, 2019175.50183.00175.50180.00180.004,605
May 14, 2019176.50183.49176.50180.00180.004,480
May 13, 2019176.25184.00176.25180.00180.009,816
May 10, 2019176.75184.00176.15180.00180.0013,095
May 09, 2019175.65182.50175.65180.00180.0010,657
May 08, 2019185.00185.00185.00177.50177.5026,301
May 07, 2019180.50185.00180.50185.00185.0011,119
May 03, 2019181.00185.00185.00185.00185.005,815
May 02, 2019186.00186.00181.00185.00185.0013,084
May 01, 2019191.90191.90188.75187.50187.506,587
Apr 30, 2019187.50194.50187.50192.50192.5017,906
Apr 29, 2019188.00192.50192.50192.50192.5013,223
Apr 26, 2019185.00185.50181.55187.50187.5014,627
Apr 25, 2019185.00185.00180.00182.50182.50177,180
Apr 24, 2019183.50180.00180.00182.50182.5026,717
Apr 23, 2019183.50183.50178.50180.00180.0011,449
Apr 18, 2019174.50180.00174.50180.00180.0010,366
Apr 17, 2019172.90178.50171.55175.00175.0010,021
Apr 16, 2019167.31173.00173.00173.00173.0035,188
Apr 15, 2019160.00170.00160.00168.50168.5038,003
Apr 12, 2019163.49163.49162.50162.00162.00155,241
Apr 11, 2019162.16163.50162.16162.00162.0079,271
Apr 10, 2019163.82163.00163.00162.50162.509,674
Apr 09, 2019163.89163.89162.15162.50162.507,498
Apr 08, 2019164.33163.00163.00163.00163.0019,233
Apr 05, 2019161.75164.50161.75162.50162.5015,555
Apr 04, 2019161.00165.00161.00162.50162.50114,204
Apr 03, 2019160.50164.00160.50162.50162.5017,367
Apr 02, 2019163.00165.00165.00165.00165.009,935
Apr 01, 2019160.00166.40160.00165.00165.0031,677
Mar 29, 2019162.50168.00162.50165.00165.0058,004
Mar 28, 2019166.00169.00162.18165.00165.0092,766
Mar 27, 2019162.15165.00163.00165.00165.0025,964
Mar 26, 2019165.00165.00165.00166.00166.0071,770
Mar 25, 2019162.00162.00162.00165.00165.0083,027
Mar 22, 2019160.56164.00164.00165.00165.0021,112
Mar 21, 2019165.00164.00164.00164.00164.0074,134
Mar 20, 2019165.01165.00165.00165.00165.00108,611
Mar 19, 2019166.00173.00165.00167.50167.50209,025
Mar 18, 2019170.00175.00175.00170.00170.0050,920
Mar 15, 2019170.55175.00175.00175.00175.0026,966
Mar 14, 2019170.50178.00170.50172.50172.5025,649
Mar 13, 2019182.74182.74170.50177.50177.5026,005
Mar 12, 2019177.00178.82176.00180.00180.007,427
Mar 11, 2019183.00184.50184.50180.00180.005,396
Mar 08, 2019185.00185.00178.10180.00180.002,725
Mar 07, 2019175.20183.49175.20180.00180.0076,861
Mar 06, 2019175.15178.70175.15177.50177.5063,358
Mar 05, 2019175.00179.27175.00182.50182.508,099
Mar 04, 2019182.40180.00180.00177.50177.5029,299
Mar 01, 2019178.90180.00180.00180.00180.0019,623
Feb 28, 2019181.00186.00176.50177.50177.50140,185
Feb 27, 2019192.00192.00176.00180.00180.0052,191
Feb 26, 2019185.51188.00185.00190.00190.0015,663
Feb 25, 2019191.85195.00185.00187.50187.5050,283
Feb 22, 2019190.00195.00190.00192.50192.5014,484
Feb 21, 2019195.00195.00195.00195.00195.0037,166
Feb 20, 2019195.00201.90195.00200.00200.009,790
Feb 19, 2019199.00199.00199.00200.00200.0023,575
Feb 18, 2019195.10199.90195.00200.00200.0019,034
Feb 15, 2019203.35203.35194.70200.00200.0011,633
Feb 14, 2019200.10203.49196.50202.50202.509,226
Feb 13, 2019198.10200.00200.00200.00200.0029,768
Feb 12, 2019196.95210.00196.95202.50202.507,007
Feb 11, 2019203.99205.00196.95202.50202.5011,631
Feb 08, 2019204.00200.00200.00197.50197.5011,835
Feb 07, 2019195.15208.82195.15197.50197.5024,173
Feb 06, 2019200.00200.00200.00197.50197.5024,397
Feb 05, 2019202.00202.00202.00195.00195.0014,706
Feb 04, 2019200.00200.00195.10200.00200.0014,934
Feb 01, 2019202.60202.63195.51197.50197.5030,050
Jan 31, 2019205.00209.24205.00205.00205.0018,552
Jan 30, 2019207.01209.90206.50207.50207.508,866
Jan 29, 2019215.00215.00215.00212.50212.5015,214
Jan 28, 2019212.00210.00210.00207.50207.5022,385
Jan 25, 2019201.50210.00210.00210.00210.0066,712
Jan 24, 2019215.00215.00215.00215.00215.0028,245
Jan 23, 2019221.55227.00220.00225.00225.0010,521
Jan 22, 2019221.55228.70221.55225.00225.004,216
Jan 21, 2019228.00229.00221.51225.00225.0014,800
Jan 18, 2019224.00230.00224.00222.50222.5020,122
Jan 17, 2019219.00225.00212.10221.00221.0010,674
Jan 16, 2019215.00220.00215.00215.00215.0053,365
Jan 15, 2019215.00215.00215.00214.00214.005,390
Jan 14, 2019207.10220.00207.10212.50212.504,202
Jan 11, 2019215.00215.00207.50207.50207.50828,166
Jan 10, 2019206.10209.00203.60207.50207.509,350
Jan 09, 2019211.50211.50205.40207.50207.506,373
Jan 08, 2019211.51212.00212.00212.00212.0018,705
Jan 07, 2019211.55215.00205.00207.50207.50430,460
Jan 04, 2019210.00210.00210.00207.50207.5016,582
Jan 03, 2019220.00220.00220.00207.50207.5049,655
Jan 02, 2019210.00215.00200.00207.50207.5026,200
Dec 31, 2018195.50210.00210.00202.50202.5041,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...