BMS.L - Braemar Shipping Services plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019172.50174.50170.30172.50172.5011,297
Jul 18, 2019173.80175.00170.60172.50172.5028,358
Jul 17, 2019170.40173.00173.00172.50172.5017,712
Jul 16, 2019178.00178.00174.00174.00174.0037,619
Jul 15, 2019175.10179.00177.00177.00177.009,950
Jul 12, 2019175.68179.00179.00179.00179.004,421
Jul 11, 2019175.68175.68175.68180.00180.004,032
Jul 10, 2019175.65180.75175.65180.00180.00226,731
Jul 09, 2019180.00180.00180.00180.00180.005,787
Jul 08, 2019180.00180.00180.00180.00180.005,667
Jul 05, 2019176.00179.75176.00180.00180.0011,710
Jul 04, 2019185.00185.00175.00180.00180.0045,930
Jul 03, 2019182.50185.00178.00181.50181.50635,873
Jul 02, 2019183.00183.00178.10180.00180.0021,107
Jul 01, 2019185.00185.55185.00185.50185.508,230
Jun 28, 2019185.61185.61185.55190.00190.0013,015
Jun 27, 2019187.75192.89185.55190.00190.0015,939
Jun 26, 2019192.90192.90187.59190.00190.004,666
Jun 25, 2019192.89192.89192.89190.00190.004,800
Jun 24, 2019187.57187.57187.57190.00190.002,600
Jun 21, 2019187.26193.00187.26190.00190.003,604
Jun 20, 2019192.00198.40186.10190.00190.0043,066
Jun 20, 201910 Dividend
Jun 19, 2019202.16208.70195.10198.50188.5021,273
Jun 18, 2019200.00205.00200.00205.00194.6759,214
Jun 17, 2019204.25210.00210.00210.00199.4234,742
Jun 14, 2019200.00200.00200.00200.00189.921,076,838
Jun 13, 2019199.90200.00199.00200.00189.92197,152
Jun 12, 2019200.00200.00199.00199.00188.9755,355
Jun 11, 2019200.00200.00200.00200.00189.926,663
Jun 10, 2019200.00200.00200.00200.00189.9225,726
Jun 07, 2019200.00200.00200.00200.00189.9219,265
Jun 06, 2019200.00200.00200.00200.00189.925,805
Jun 05, 2019199.00199.00199.00200.00189.9212,008
Jun 04, 2019199.00199.00199.00200.00189.9224,302
Jun 03, 2019200.00200.00200.00200.00189.926,515
May 31, 2019200.25200.00200.00200.00189.9242,555
May 30, 2019200.85202.00200.00200.00189.9219,659
May 29, 2019200.00205.00200.00200.00189.9223,036
May 28, 2019203.00203.00200.00202.50192.3028,953
May 24, 2019200.00203.50200.00204.00193.7249,525
May 23, 2019204.75204.75202.56204.00193.7216,902
May 22, 2019205.00205.00202.50204.00193.7227,038
May 21, 2019205.00205.00205.00204.00193.72106,233
May 20, 2019192.00210.00192.00200.00189.92183,998
May 17, 2019178.00182.40178.00180.00170.933,457
May 16, 2019175.00182.40175.00180.00170.939,976
May 15, 2019175.50183.00175.50180.00170.934,605
May 14, 2019176.50183.49176.50180.00170.934,480
May 13, 2019176.25184.00176.25180.00170.939,816
May 10, 2019176.75184.00176.15180.00170.9313,095
May 09, 2019175.65182.50175.65180.00170.9310,657
May 08, 2019185.00185.00185.00177.50168.5626,301
May 07, 2019180.50185.00180.50185.00175.6811,119
May 03, 2019181.00185.00185.00185.00175.685,815
May 02, 2019186.00186.00181.00185.00175.6813,084
May 01, 2019191.90191.90188.75187.50178.056,587
Apr 30, 2019187.50194.50187.50192.50182.8017,906
Apr 29, 2019188.00192.50192.50192.50182.8013,223
Apr 26, 2019185.00185.50181.55187.50178.0514,627
Apr 25, 2019185.00185.00180.00182.50173.31177,180
Apr 24, 2019183.50180.00180.00182.50173.3126,717
Apr 23, 2019183.50183.50178.50180.00170.9311,449
Apr 18, 2019174.50180.00174.50180.00170.9310,366
Apr 17, 2019172.90178.50171.55175.00166.1810,021
Apr 16, 2019167.31173.00173.00173.00164.2835,188
Apr 15, 2019160.00170.00160.00168.50160.0138,003
Apr 12, 2019163.49163.49162.50162.00153.84155,241
Apr 11, 2019162.16163.50162.16162.00153.8479,271
Apr 10, 2019163.82163.00163.00162.50154.319,674
Apr 09, 2019163.89163.89162.15162.50154.317,498
Apr 08, 2019164.33163.00163.00163.00154.7919,233
Apr 05, 2019161.75164.50161.75162.50154.3115,555
Apr 04, 2019161.00165.00161.00162.50154.31114,204
Apr 03, 2019160.50164.00160.50162.50154.3117,367
Apr 02, 2019163.00165.00165.00165.00156.699,935
Apr 01, 2019160.00166.40160.00165.00156.6931,677
Mar 29, 2019162.50168.00162.50165.00156.6958,004
Mar 28, 2019166.00169.00162.18165.00156.6992,766
Mar 27, 2019162.15165.00163.00165.00156.6925,964
Mar 26, 2019165.00165.00165.00166.00157.6471,770
Mar 25, 2019162.00162.00162.00165.00156.6983,027
Mar 22, 2019160.56164.00164.00165.00156.6921,112
Mar 21, 2019165.00164.00164.00164.00155.7474,134
Mar 20, 2019165.01165.00165.00165.00156.69108,611
Mar 19, 2019166.00173.00165.00167.50159.06209,025
Mar 18, 2019170.00175.00175.00170.00161.4450,920
Mar 15, 2019170.55175.00175.00175.00166.1826,966
Mar 14, 2019170.50178.00170.50172.50163.8125,649
Mar 13, 2019182.74182.74170.50177.50168.5626,005
Mar 12, 2019177.00178.82176.00180.00170.937,427
Mar 11, 2019183.00184.50184.50180.00170.935,396
Mar 08, 2019185.00185.00178.10180.00170.932,725
Mar 07, 2019175.20183.49175.20180.00170.9376,861
Mar 06, 2019175.15178.70175.15177.50168.5663,358
Mar 05, 2019175.00179.27175.00182.50173.318,099
Mar 04, 2019182.40180.00180.00177.50168.5629,299
Mar 01, 2019178.90180.00180.00180.00170.9319,623
Feb 28, 2019181.00186.00176.50177.50168.56140,185
Feb 27, 2019192.00192.00176.00180.00170.9352,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...