Dark

BMS
BRAEMAR PLC
stock LSE

Inactive

Aug 2, 2024

302.00GBX-0.821%(-2.50)56,700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	300.0000	300.0000	300.0000	302.0000	-0.821%	56,700	0.000%
2024-08-01	306.0000	306.0000	301.0000	304.5000	-2.247%	61,805	-0.821%
2024-07-31	312.0000	313.0000	312.0000	311.5000	0.000%	25,919	-3.050%
2024-07-30	313.0000	314.0000	310.0000	311.5000	+0.161%	76,386	-3.050%
2024-07-29	309.0000	309.0000	309.0000	311.0000	+0.647%	45,147	-2.894%
2024-07-26	307.0000	313.0000	307.0000	309.0000	-0.323%	33,181	-2.265%
2024-07-25	310.0000	311.0000	308.0000	310.0000	0.000%	103,644	-2.581%
2024-07-24	305.0000	312.0000	305.0000	310.0000	0.000%	40,290	-2.581%
2024-07-23	310.0000	312.0000	310.0000	310.0000	-0.322%	11,459	-2.581%
2024-07-22	308.0000	314.0000	308.0000	311.0000	+0.647%	86,447	-2.894%
2024-07-18	304.0000	314.0000	304.0000	309.0000	-0.803%	121,323	-2.265%
2024-07-17	312.0000	315.0000	310.0000	311.5000	-0.160%	167,298	-3.050%
2024-07-16	307.0000	314.0000	305.0000	312.0000	+1.961%	90,076	-3.205%
2024-07-15	307.0000	307.0000	307.0000	306.0000	+1.157%	55,373	-1.307%
2024-07-09	300.0000	305.0000	300.0000	302.5000	+1.510%	41,633	-0.165%
2024-07-08	300.0000	303.0000	293.0000	298.0000	-0.667%	1,118,071	+1.342%
2024-07-05	296.0000	300.0000	295.0000	300.0000	+0.840%	87,715	+0.667%
2024-07-04	291.0000	291.0000	291.0000	297.5000	+0.337%	31,575	+1.513%
2024-07-03	302.0000	303.0000	302.0000	296.5000	-1.167%	31,452	+1.855%
2024-07-02	299.0000	300.0000	299.0000	300.0000	+0.334%	46,314	+0.667%
2024-07-01	295.0000	300.0000	295.0000	299.0000	+2.397%	22,172	+1.003%
2024-06-25	297.0000	299.0000	292.0000	292.0000	-0.511%	94,190	+3.425%
2024-06-24	297.0000	297.0000	290.0000	293.5000	-1.839%	37,380	+2.896%
2024-06-21	299.0000	299.0000	297.0000	299.0000	+2.048%	22,717	+1.003%
2024-06-20	292.0000	298.0000	292.0000	293.0000	+0.861%	21,661	+3.072%
2024-06-19	295.0000	295.0000	295.0000	290.5000	-0.343%	57,164	+3.959%
2024-06-17	285.0000	296.0000	285.0000	291.5000	+2.641%	113,671	+3.602%
2024-06-14	280.0000	280.0000	280.0000	284.0000	-0.176%	6,476	+6.338%
2024-06-13	286.0000	286.0000	283.0000	284.5000	+0.176%	127,256	+6.151%
2024-06-12	288.0000	288.0000	284.0000	284.0000	-0.351%	11,594	+6.338%
2024-06-11	289.0000	289.0000	285.0000	285.0000	0.000%	20,663	+5.965%
2024-06-10	285.0000	285.0000	285.0000	285.0000	-1.384%	203,570	+5.965%
2024-06-07	292.0000	292.0000	286.0000	289.0000	+2.301%	439,096	+4.498%
2024-06-06	288.0000	288.0000	285.0000	282.5000	-2.586%	14,219	+6.903%
2024-06-05	296.0000	298.0000	290.0000	290.0000	0.000%	23,507	+4.138%
2024-06-04	299.0000	299.0000	286.0000	290.0000	-1.361%	118,893	+4.138%
2024-06-03	287.0000	294.0000	286.0000	294.0000	+3.704%	97,208	+2.721%
2024-05-31	286.0000	286.0000	285.0000	283.5000	-1.220%	36,233	+6.526%
2024-05-29	297.0000	297.0000	290.0000	287.0000	-3.041%	114,839	+5.226%
2024-05-28	295.0000	297.0000	295.0000	296.0000	-1.824%	16,287	+2.027%
2024-05-24	303.0000	303.0000	303.0000	301.5000	+0.500%	174,174	+0.166%
2024-05-23	296.0000	304.0000	284.0000	300.0000	-3.226%	325,619	+0.667%
2024-05-22	315.0000	315.0000	300.0000	310.0000	0.000%	124,336	-2.581%
2024-05-21	290.0000	315.0000	290.0000	310.0000	+4.027%	149,900	-2.581%
2024-05-20	295.0000	298.0000	294.0000	298.0000	+0.846%	28,106	+1.342%
2024-05-17	294.0000	295.0000	294.0000	295.5000	+1.199%	37,712	+2.200%
2024-05-16	294.0000	294.0000	290.0000	292.0000	+2.277%	44,350	+3.425%
2024-05-15	293.0000	293.0000	289.0000	285.5000	-0.868%	34,988	+5.779%
2024-05-14	283.0000	283.0000	283.0000	288.0000	-2.373%	31,675	+4.861%
2024-05-13	287.0000	295.0000	287.0000	295.0000	+3.147%	9,335	+2.373%
2024-05-10	286.0000	290.0000	286.0000	286.0000	-2.055%	24,786	+5.594%
2024-05-09	278.0000	294.0000	278.0000	292.0000	+5.797%	91,064	+3.425%
2024-05-08	280.0000	280.0000	280.0000	276.0000	-1.429%	30,436	+9.420%
2024-05-07	279.0000	280.0000	273.0000	280.0000	+2.190%	19,391	+7.857%
2024-05-02	275.0000	280.0000	272.0000	274.0000	-1.792%	28,975	+10.219%
2024-05-01	280.0000	282.0000	276.0000	279.0000	+10,971.429%	12,755	+8.244%
2024-03-22	2.5200	2.5200	2.5200	2.5200	0.000%	2,196	+11,884.127%
2024-03-21	2.5200	2.5200	2.5200	2.5200	0.000%	5,575	+11,884.127%
2024-03-20	2.3500	2.5200	2.3500	2.5200	-0.592%	600	+11,884.127%
2024-03-19	2.5300	2.5500	2.5000	2.5350	+0.198%	158,695	+11,813.215%
2024-03-18	2.6400	2.6600	2.5300	2.5300	-3.435%	93,834	+11,836.759%
2024-03-15	2.6200	2.6200	2.6200	2.6200	-0.758%	5,000	+11,426.718%
2024-03-14	2.7200	2.7200	2.6400	2.6400	+0.763%	32,104	+11,339.394%
2024-03-13	2.6200	2.6200	2.6200	2.6200	-3.321%	232	+11,426.718%
2024-03-12	2.7000	2.7100	2.6900	2.7100	+3.435%	33,030	+11,043.911%
2024-03-11	2.6200	2.6200	2.6200	2.6200	0.000%	15,500	+11,426.718%
2024-03-08	2.5500	2.6200	2.5500	2.6200	+2.745%	3,863	+11,426.718%
2024-03-07	2.5500	2.5500	2.5500	2.5500	-5.380%	1,140	+11,743.137%
2024-03-06	2.6600	2.7100	2.6600	2.6950	+0.560%	67,723	+11,105.937%
2024-03-05	2.6600	2.7100	2.6600	2.6800	0.000%	22,469	+11,168.657%
2024-03-04	2.6900	2.7000	2.6600	2.6800	+0.752%	49,064	+11,168.657%
2024-03-01	2.6600	2.6600	2.6500	2.6600	+4.314%	127,308	+11,253.383%
2024-02-29	2.5500	2.5500	2.5500	2.5500	0.000%	3,499	+11,743.137%
2024-02-28	2.5500	2.5500	2.5500	2.5500	-5.028%	7,000	+11,743.137%
2024-02-27	2.6800	2.6800	2.6200	2.6850	+1.321%	77,393	+11,147.672%
2024-02-26	2.6900	2.7100	2.6500	2.6500	-3.636%	52,200	+11,296.226%
2024-02-23	2.6900	2.7500	2.6700	2.7500	+7.004%	41,468	+10,881.818%
2024-02-22	2.5700	2.5700	2.5700	2.5700	0.000%	4,428	+11,650.973%
2024-02-21	2.5700	2.5700	2.5700	2.5700	-6.545%	115	+11,650.973%
2024-02-20	2.7700	2.7700	2.7300	2.7500	+1.476%	28,863	+10,881.818%
2024-02-19	2.7600	2.7600	2.7600	2.7100	+1.880%	22,775	+11,043.911%
2024-02-16	2.7600	2.7600	2.6500	2.6600	0.000%	5,401	+11,253.383%
2024-02-15	2.7100	2.7700	2.6600	2.6600	-2.026%	23,673	+11,253.383%
2024-02-14	2.7200	2.7200	2.6700	2.7150	-1.273%	21,401	+11,023.389%
2024-02-13	2.7500	2.7700	2.7500	2.7500	+1.852%	32,278	+10,881.818%
2024-02-12	2.7100	2.7200	2.6300	2.7000	+1.124%	44,052	+11,085.185%
2024-02-09	2.6500	2.7100	2.6500	2.6700	-0.743%	19,731	+11,210.861%
2024-02-08	2.7200	2.7200	2.6700	2.6900	+1.509%	5,643	+11,126.766%
2024-02-07	2.7000	2.7000	2.6500	2.6500	-0.749%	38,564	+11,296.226%
2024-02-06	2.6700	2.7000	2.6500	2.6700	+3.891%	34,676	+11,210.861%
2024-02-02	2.7000	2.7000	2.5700	2.5700	-5.166%	5,000	+11,650.973%
2024-02-01	2.7900	2.8000	2.7300	2.7100	+0.370%	74,196	+11,043.911%
2024-01-30	2.8200	2.8200	2.7000	2.7000	-4.930%	300	+11,085.185%
2024-01-29	2.9400	2.9400	2.8100	2.8400	0.000%	16,066	+10,533.803%
2024-01-26	2.8500	2.8800	2.8500	2.8400	-1.730%	42,337	+10,533.803%
2024-01-25	2.8600	2.8600	2.8400	2.8900	+0.697%	11,351	+10,349.827%
2024-01-24	2.9000	2.9200	2.8700	2.8700	+0.702%	17,472	+10,422.648%
2024-01-23	2.9000	2.9000	2.8500	2.8500	-1.724%	2,689	+10,496.491%
2024-01-22	2.9000	2.9000	2.9000	2.9000	0.000%	50	+10,313.793%
2024-01-19	2.9000	2.9000	2.9000	2.9000	0.000%	10,166	+10,313.793%
2024-01-18	2.9000	2.9000	2.9000	2.9000	0.000%	320	+10,313.793%
2024-01-17	2.9000	2.9000	2.9000	2.9000	0.000%	4,753	+10,313.793%
2024-01-16	2.9000	2.9000	2.9000	2.9000	0.000%	4,280	+10,313.793%
2024-01-15	2.9000	2.9000	2.9000	2.9000	0.000%	68	+10,313.793%
2024-01-12	2.9000	2.9000	2.9000	2.9000	-3.010%	2,000	+10,313.793%
2024-01-11	3.0100	3.0400	2.9800	2.9900	+3.103%	37,391	+10,000.334%
2024-01-10	2.9000	2.9000	2.9000	2.9000	-2.027%	1,011	+10,313.793%
2024-01-09	3.1000	3.1000	2.9500	2.9600	+2.069%	37,122	+10,102.703%
2024-01-08	2.7500	2.9000	2.7500	2.9000	+5.455%	13,157	+10,313.793%
2024-01-05	2.7500	2.7500	2.7500	2.7500	-1.079%	2,058	+10,881.818%
2024-01-04	2.9000	2.9000	2.7800	2.7800	+1.091%	34,017	+10,763.309%
2024-01-03	2.6300	2.7500	2.6300	2.7500	+4.563%	750	+10,881.818%
2024-01-02	2.6300	2.6300	2.6300	2.6300	-4.364%	959	+11,382.890%
2023-12-29	2.7300	2.7300	2.7300	2.7500	+4.563%	23,378	+10,881.818%
2023-12-28	2.6600	2.6600	2.6300	2.6300	-1.128%	4,788	+11,382.890%
2023-12-27	2.6600	2.6600	2.6600	2.6600	0.000%	1,683	+11,253.383%
2023-12-22	2.6800	2.6800	2.6600	2.6600	-2.206%	1,200	+11,253.383%
2023-12-21	2.8000	2.8000	2.6700	2.7200	0.000%	22,845	+11,002.941%
2023-12-20	2.7500	2.8000	2.7100	2.7200	+4.615%	374,272	+11,002.941%
2023-12-19	2.6900	2.7200	2.6000	2.6000	-3.346%	9,060	+11,515.385%
2023-12-18	2.6900	2.6900	2.6900	2.6900	0.000%	66	+11,126.766%
2023-12-15	2.6900	2.6900	2.6900	2.6900	+0.749%	1,353	+11,126.766%
2023-12-14	2.6700	2.6700	2.6700	2.6700	0.000%	5,658	+11,210.861%
2023-12-13	2.6700	2.6700	2.6700	2.6700	0.000%	4,030	+11,210.861%
2023-12-12	2.7200	2.7200	2.6700	2.6700	-1.838%	130	+11,210.861%
2023-12-11	2.7200	2.7200	2.7200	2.7200	0.000%	819	+11,002.941%
2023-12-08	2.7200	2.7200	2.7200	2.7200	0.000%	582	+11,002.941%
2023-12-07	2.7200	2.7200	2.7200	2.7200	0.000%	1,915	+11,002.941%
2023-12-06	2.7200	2.7200	2.7200	2.7200	0.000%	2,000	+11,002.941%
2023-12-05	2.6700	2.7200	2.6700	2.7200	-5.226%	9	+11,002.941%
2023-12-04	2.8500	2.8500	2.8200	2.8700	+7.491%	85,559	+10,422.648%
2023-12-01	2.6700	2.6700	2.6700	2.6700	0.000%	4,248	+11,210.861%
2023-11-30	2.6700	2.6700	2.6700	2.6700	0.000%	4,446	+11,210.861%
2023-11-29	2.7200	2.7200	2.6200	2.6700	-1.838%	18,828	+11,210.861%
2023-11-28	2.7200	2.7200	2.7200	2.7200	0.000%	4,172	+11,002.941%
2023-11-27	2.7200	2.7200	2.7200	2.7200	0.000%	5,132	+11,002.941%
2023-11-24	2.6200	2.7200	2.6200	2.7200	+3.817%	2,528	+11,002.941%
2023-11-23	2.6200	2.6200	2.6200	2.6200	0.000%	391	+11,426.718%
2023-11-22	2.6700	2.6700	2.6200	2.6200	-1.873%	14,381	+11,426.718%
2023-11-21	2.3000	2.7800	2.3000	2.6700	+13.617%	51,094	+11,210.861%
2023-06-30	2.3500	2.3500	2.3500	2.3500	0.000%	9,658	+12,751.064%
2023-06-29	2.3000	2.3500	2.3000	2.3500	+2.174%	41,648	+12,751.064%
2023-06-28	2.2000	2.3000	2.2000	2.3000	+4.545%	52,687	+13,030.435%
2023-06-27	2.3000	2.3000	2.2000	2.2000	-4.348%	29,360	+13,627.273%
2023-06-26	2.5000	2.5000	2.1500	2.3000	-14.815%	169,447	+13,030.435%
2023-06-23	2.7000	2.7000	2.7000	2.7000	0.000%	4,491	+11,085.185%
2023-06-22	2.8400	2.8400	2.7000	2.7000	-4.930%	3,810	+11,085.185%
2023-06-21	2.8400	2.8400	2.8400	2.8400	0.000%	3,850	+10,533.803%
2023-06-20	2.9400	2.9400	2.8400	2.8400	-3.401%	15,578	+10,533.803%
2023-06-19	2.9400	2.9400	2.9400	2.9400	0.000%	9,072	+10,172.109%
2023-06-16	2.9400	2.9400	2.9400	2.9400	-0.339%	958	+10,172.109%
2023-06-15	3.0300	3.0300	2.9500	2.9500	+0.340%	32,218	+10,137.288%
2023-06-14	2.9400	2.9400	2.9400	2.9400	0.000%	17,102	+10,172.109%
2023-06-13	2.9400	2.9400	2.9400	2.9400	-0.676%	15,473	+10,172.109%
2023-06-12	2.9200	3.0500	2.9200	2.9600	+2.957%	56,464	+10,102.703%
2023-06-09	2.8750	2.8750	2.8750	2.8750	-2.211%	1,330	+10,404.348%
2023-06-08	2.8850	2.9400	2.9400	2.9400	+4.071%	41,355	+10,172.109%
2023-06-07	2.8950	2.8950	2.8250	2.8250	-1.910%	4,000	+10,590.265%
2023-06-06	2.8600	2.8800	2.8600	2.8800	-0.518%	86,401	+10,386.111%
2023-06-05	2.8950	2.8950	2.8950	2.8950	0.000%	300	+10,331.779%
2023-06-02	2.8950	2.8950	2.8950	2.8950	0.000%	150	+10,331.779%
2023-06-01	2.9150	2.9150	2.8950	2.8950	+1.401%	700	+10,331.779%
2023-05-31	2.8450	2.8550	2.8450	2.8550	-0.696%	31,092	+10,477.933%
2023-05-30	2.8750	2.8750	2.8750	2.8750	-1.541%	4,761	+10,404.348%
2023-05-26	2.8950	2.9200	2.8400	2.9200	+0.690%	45,952	+10,242.466%
2023-05-25	2.8950	2.9000	2.9000	2.9000	-0.855%	28,564	+10,313.793%
2023-05-24	2.9750	2.9750	2.8050	2.9250	-2.500%	19,213	+10,224.786%
2023-05-23	3.0050	3.0000	2.9900	3.0000	-0.826%	49,236	+9,966.667%
2023-05-22	3.0250	3.0250	3.0250	3.0250	+0.166%	11,277	+9,883.471%
2023-05-19	3.0200	3.0300	3.0000	3.0200	+0.667%	171,217	+9,900.000%
2023-05-18	2.9750	3.0300	3.0000	3.0000	+0.840%	99,131	+9,966.667%
2023-05-17	2.9250	2.9750	2.9250	2.9750	+1.709%	6,901	+10,051.261%
2023-05-16	2.9750	2.9750	2.9250	2.9250	+2.993%	4,954	+10,224.786%
2023-05-15	2.8750	2.9700	2.8400	2.8400	-0.699%	70,729	+10,533.803%
2023-05-12	2.8500	2.8600	2.8500	2.8600	+0.351%	53,726	+10,459.441%
2023-05-11	2.8150	2.8500	2.8150	2.8500	+0.707%	15,393	+10,496.491%
2023-05-10	2.8250	2.8300	2.8300	2.8300	+0.177%	36,013	+10,571.378%
2023-05-09	2.8150	2.8250	2.8150	2.8250	+0.534%	49,219	+10,590.265%
2023-05-05	2.8500	2.8900	2.8100	2.8100	-1.404%	69,756	+10,647.331%
2023-05-04	2.7900	2.8500	2.8000	2.8500	+3.261%	51,592	+10,496.491%
2023-05-03	2.8050	2.7600	2.7600	2.7600	-1.604%	21,809	+10,842.029%
2023-05-02	2.8000	2.8200	2.8000	2.8050	-0.178%	57,939	+10,666.488%
2023-04-28	2.7750	2.8100	2.7400	2.8100	+0.717%	118,962	+10,647.331%
2023-04-27	2.8250	2.7900	2.7650	2.7900	-1.239%	72,758	+10,724.373%
2023-04-26	2.8950	2.8950	2.8250	2.8250	-1.910%	26,410	+10,590.265%
2023-04-25	2.9300	2.8800	2.8800	2.8800	-0.690%	13,328	+10,386.111%
2023-04-24	2.9650	2.9000	2.9000	2.9000	-2.685%	16,000	+10,313.793%
2023-04-21	3.0000	2.9800	2.9800	2.9800	+1.017%	23,002	+10,034.228%
2023-04-20	3.0300	3.0300	2.9500	2.9500	-4.531%	59,609	+10,137.288%
2023-04-19	3.0500	3.0900	2.9500	3.0900	+1.311%	33,191	+9,673.463%
2023-04-18	3.0500	3.0500	3.0100	3.0500	-1.613%	6,053	+9,801.639%
2023-04-17	3.0850	3.1000	3.1000	3.1000	+0.324%	19,453	+9,641.935%
2023-04-14	3.0850	3.0900	3.0900	3.0900	0.000%	15,988	+9,673.463%
2023-04-13	3.0700	3.0900	3.0900	3.0900	+0.651%	22,545	+9,673.463%
2023-04-12	3.1100	3.1100	3.0700	3.0700	-0.325%	27,417	+9,737.134%
2023-04-11	3.1100	3.1100	3.0800	3.0800	-0.162%	122,170	+9,705.195%
2023-04-06	3.1250	3.1250	3.0850	3.0850	-1.280%	61,426	+9,689.303%
2023-04-05	3.1000	3.1400	3.1000	3.1250	+0.160%	97,085	+9,564.000%
2023-04-04	3.1000	3.1350	3.0950	3.1200	+0.645%	116,304	+9,579.487%
2023-04-03	3.0300	3.1300	3.0250	3.1000	+2.479%	109,215	+9,641.935%
2023-03-31	3.0250	3.0250	3.0250	3.0250	-1.144%	47,920	+9,883.471%
2023-03-30	3.0250	3.0600	3.0250	3.0600	+1.157%	28,464	+9,769.281%
2023-03-29	2.9700	3.0300	2.9700	3.0250	+1.852%	68,692	+9,883.471%
2023-03-28	3.0550	2.9700	2.9700	2.9700	-2.623%	39,371	+10,068.350%
2023-03-27	2.9800	3.1400	3.0500	3.0500	+2.349%	56,791	+9,801.639%
2023-03-24	2.9400	3.0000	2.9400	2.9800	+1.361%	119,027	+10,034.228%
2023-03-23	3.0050	3.0050	2.9400	2.9400	-2.163%	44,957	+10,172.109%
2023-03-22	2.8700	3.0750	2.8700	3.0050	+5.070%	142,669	+9,949.917%
2023-03-21	2.8800	2.8800	2.8400	2.8600	-0.694%	41,913	+10,459.441%
2023-03-20	2.9100	2.9100	2.8750	2.8800	-1.031%	39,395	+10,386.111%
2023-03-17	2.9600	2.9100	2.9100	2.9100	-1.689%	64,176	+10,278.007%
2023-03-16	2.9250	2.9600	2.9500	2.9600	+1.197%	39,344	+10,102.703%
2023-03-15	2.9800	2.9800	2.9250	2.9250	-1.846%	40,378	+10,224.786%
2023-03-14	2.9800	2.9800	2.9800	2.9800	0.000%	28,483	+10,034.228%
2023-03-13	2.9800	2.9800	2.9800	2.9800	0.000%	35,764	+10,034.228%
2023-03-10	3.0700	2.9800	2.9800	2.9800	-2.932%	139,698	+10,034.228%
2023-03-09	3.0700	3.0750	3.0700	3.0700	-0.163%	45,138	+9,737.134%
2023-03-08	3.0750	3.0750	3.0550	3.0750	0.000%	47,756	+9,721.138%
2023-03-07	3.0700	3.1000	3.0700	3.0750	+0.163%	18,916	+9,721.138%
2023-03-06	2.9800	3.0700	2.9800	3.0700	+3.020%	98,202	+9,737.134%
2023-03-03	2.9750	3.0150	2.9750	2.9800	+0.168%	110,754	+10,034.228%
2023-03-02	3.0000	3.0000	2.9750	2.9750	-0.833%	52,523	+10,051.261%
2023-03-01	3.0000	3.0000	3.0000	3.0000	0.000%	43,253	+9,966.667%
2023-02-28	3.0050	3.0000	3.0000	3.0000	+0.503%	98,270	+9,966.667%
2023-02-27	2.9250	2.9850	2.9400	2.9850	+1.531%	63,313	+10,017.253%
2023-02-24	3.0000	3.0100	2.7500	2.9400	-2.326%	238,397	+10,172.109%
2023-02-23	3.0400	3.0400	3.0100	3.0100	-0.987%	35,651	+9,933.223%
2023-02-22	3.0750	3.0750	3.0400	3.0400	-1.138%	3,412	+9,834.211%
2023-02-21	3.0550	3.1000	3.0750	3.0750	+0.820%	13,314	+9,721.138%
2023-02-20	3.0800	3.0800	3.0500	3.0500	-0.974%	26,909	+9,801.639%
2023-02-17	3.1200	3.1350	3.0600	3.0800	-1.754%	26,618	+9,705.195%
2023-02-16	3.2000	3.2000	3.1250	3.1350	-1.260%	11,246	+9,533.174%
2023-02-15	3.2000	3.1750	3.1600	3.1750	+0.475%	13,830	+9,411.811%
2023-02-14	3.1750	3.1600	3.1600	3.1600	-0.158%	33,124	+9,456.962%
2023-02-13	3.1650	3.1650	3.1500	3.1650	-1.094%	6,471	+9,441.864%
2023-02-10	3.1650	3.2000	3.2000	3.2000	+2.236%	5,938	+9,337.500%
2023-02-09	3.1650	3.1300	3.1300	3.1300	-1.106%	11,440	+9,548.562%
2023-02-08	3.1750	3.1750	3.1650	3.1650	-0.315%	46,972	+9,441.864%
2023-02-07	3.1400	3.1750	3.1400	3.1750	+1.115%	27,749	+9,411.811%
2023-02-06	3.1600	3.1600	3.1400	3.1400	-0.633%	15,751	+9,517.834%
2023-02-03	3.1400	3.1600	3.1400	3.1600	+0.637%	10,667	+9,456.962%
2023-02-02	3.1400	3.1400	3.1400	3.1400	0.000%	9,455	+9,517.834%
2023-02-01	3.1400	3.1400	3.1400	3.1400	0.000%	4,610	+9,517.834%
2023-01-31	3.2000	3.2000	3.1400	3.1400	-1.102%	21,737	+9,517.834%
2023-01-30	3.1500	3.1750	3.1500	3.1750	+0.794%	13,933	+9,411.811%
2023-01-27	3.1500	3.1500	3.1500	3.1500	0.000%	2,519	+9,487.302%
2023-01-26	3.1400	3.1500	3.1400	3.1500	0.000%	2,432	+9,487.302%
2023-01-25	3.1700	3.1500	3.1500	3.1500	-1.563%	6,260	+9,487.302%
2023-01-24	3.1750	3.2000	3.2000	3.2000	+0.787%	19,337	+9,337.500%
2023-01-23	3.1750	3.1750	3.1750	3.1750	0.000%	6,424	+9,411.811%
2023-01-20	3.1800	3.2350	3.1750	3.1750	-0.157%	65,224	+9,411.811%
2023-01-19	3.1900	3.2000	3.1800	3.1800	+0.157%	13,525	+9,396.855%
2023-01-18	3.1600	3.1750	3.1600	3.1750	-0.470%	8,378	+9,411.811%
2023-01-17	3.1750	3.1900	3.1900	3.1900	+0.472%	11,370	+9,367.085%
2023-01-16	3.1900	3.2100	3.1750	3.1750	-0.470%	15,469	+9,411.811%
2023-01-13	3.1750	3.1900	3.1650	3.1900	+0.472%	11,025	+9,367.085%
2023-01-12	3.1400	3.2100	3.1050	3.1750	+2.254%	34,415	+9,411.811%
2023-01-11	3.1100	3.1400	3.1000	3.1050	-1.115%	45,260	+9,626.248%
2023-01-10	3.2100	3.1700	3.1400	3.1400	-2.181%	40,208	+9,517.834%
2023-01-09	3.1400	3.2100	3.1400	3.2100	+2.229%	36,231	+9,308.100%
2023-01-06	3.0600	3.2000	3.1300	3.1400	+2.614%	100,796	+9,517.834%
2023-01-05	3.0500	3.0600	3.0500	3.0600	+0.328%	23,882	+9,769.281%
2023-01-04	3.0400	3.0500	3.0400	3.0500	+0.993%	30,744	+9,801.639%
2023-01-03	2.9500	3.0500	3.0050	3.0200	+2.373%	109,905	+9,900.000%
2022-12-30	2.9500	2.9500	2.9500	2.9500	0.000%	1,708	+10,137.288%
2022-12-29	2.9500	2.9500	2.9500	2.9500	0.000%	17,000	+10,137.288%
2022-12-28	2.9500	2.9500	2.9500	2.9500	0.000%	2,427	+10,137.288%
2022-12-23	2.9700	2.9700	2.9250	2.9500	-0.673%	56,223	+10,137.288%
2022-12-22	2.9700	3.0050	2.9700	2.9700	-1.165%	18,748	+10,068.350%
2022-12-21	3.0050	3.0050	2.9600	3.0050	0.000%	4,807	+9,949.917%
2022-12-20	3.0750	3.0750	3.0050	3.0050	-2.276%	26,960	+9,949.917%
2022-12-19	2.9750	3.0750	2.9750	3.0750	+3.710%	62,207	+9,721.138%
2022-12-16	2.9750	2.9750	2.9500	2.9650	-0.336%	5,486	+10,085.497%
2022-12-15	3.0250	2.9900	2.9500	2.9750	-3.722%	24,915	+10,051.261%
2022-12-13	3.0900	3.0900	3.0900	3.0900	0.000%	3,528	+9,673.463%
2022-12-12	3.0900	3.0900	3.0900	3.0900	0.000%	18,089	+9,673.463%
2022-12-09	2.9850	3.1250	3.0700	3.0900	+3.518%	61,531	+9,673.463%
2022-12-08	3.0100	3.0100	2.9850	2.9850	-0.831%	32,487	+10,017.253%
2022-12-07	3.1100	3.1100	2.9950	3.0100	-3.215%	53,571	+9,933.223%
2022-12-06	3.1100	3.1100	3.0900	3.1100	+0.974%	21,284	+9,610.611%
2022-12-05	3.1950	3.1950	3.0600	3.0800	-3.750%	38,673	+9,705.195%
2022-12-02	3.2400	3.2000	3.2000	3.2000	-1.235%	12,946	+9,337.500%
2022-12-01	3.2400	3.2700	3.2400	3.2400	0.000%	9,612	+9,220.988%
2022-11-30	3.2850	3.2850	3.2400	3.2400	-1.370%	17,824	+9,220.988%
2022-11-29	3.3000	3.3200	3.2850	3.2850	-0.455%	18,185	+9,093.303%
2022-11-28	3.2850	3.3000	3.2850	3.3000	+0.457%	38,261	+9,051.515%
2022-11-25	3.2850	3.2850	3.2850	3.2850	0.000%	51,635	+9,093.303%
2022-11-24	3.3200	3.3200	3.2850	3.2850	-0.605%	21,060	+9,093.303%
2022-11-23	3.2250	3.3250	3.2000	3.3050	+2.481%	96,481	+9,037.670%
2022-11-22	3.1000	3.2600	3.1650	3.2250	+3.035%	127,101	+9,264.341%
2022-11-21	3.1300	3.1300	3.1300	3.1300	0.000%	38,180	+9,548.562%
2022-11-18	3.2250	3.1600	3.1300	3.1300	-3.096%	37,285	+9,548.562%
2022-11-17	3.2750	3.2300	3.2300	3.2300	-1.374%	52,681	+9,249.845%
2022-11-16	3.3600	3.3600	3.2750	3.2750	-2.675%	82,978	+9,121.374%
2022-11-15	3.3500	3.4150	3.3350	3.3650	+4.341%	1,013,358	+8,874.740%
2022-11-14	3.1500	3.2250	3.1500	3.2250	+1.097%	46,774	+9,264.341%
2022-11-11	3.1700	3.1900	3.1200	3.1900	+0.631%	146,905	+9,367.085%
2022-11-10	3.1750	3.1750	3.1400	3.1700	+0.635%	34,801	+9,426.814%
2022-11-09	3.1400	3.1900	3.1500	3.1500	+0.318%	70,589	+9,487.302%
2022-11-08	3.1300	3.1750	3.1000	3.1400	+0.319%	37,369	+9,517.834%
2022-11-07	3.0100	3.1500	3.0100	3.1300	+3.987%	40,163	+9,548.562%
2022-11-04	2.9950	3.0100	3.0000	3.0100	+2.906%	322,865	+9,933.223%
2022-11-02	2.9500	2.9300	2.8800	2.9250	-1.515%	27,932	+10,224.786%
2022-11-01	2.9600	3.0400	2.9500	2.9700	+0.338%	71,978	+10,068.350%
2022-10-31	2.9600	2.9600	2.9600	2.9600	0.000%	3,825	+10,102.703%
2022-10-28	2.9700	2.9700	2.9600	2.9600	-0.337%	11,487	+10,102.703%
2022-10-27	2.9600	2.9700	2.9600	2.9700	+0.338%	2,680	+10,068.350%
2022-10-26	2.9600	2.9600	2.9600	2.9600	0.000%	1,101	+10,102.703%
2022-10-25	3.0150	3.0150	2.9350	2.9600	-1.333%	24,684	+10,102.703%
2022-10-24	3.0150	3.0150	3.0000	3.0000	-0.498%	23,660	+9,966.667%
2022-10-21	2.9300	3.0250	2.9300	3.0150	+2.901%	85,511	+9,916.584%
2022-10-20	2.8850	2.9550	2.8850	2.9300	+1.736%	55,823	+10,207.167%
2022-10-19	2.8850	2.8800	2.8800	2.8800	-0.173%	48,110	+10,386.111%
2022-10-18	2.8800	2.9200	2.8750	2.8850	+0.348%	26,879	+10,367.938%
2022-10-17	2.8600	2.8750	2.8600	2.8750	+0.524%	17,614	+10,404.348%
2022-10-14	2.8050	2.8750	2.8050	2.8600	+1.961%	29,948	+10,459.441%
2022-10-13	2.8250	2.8050	2.7400	2.8050	-0.708%	55,521	+10,666.488%
2022-10-12	2.8800	2.8800	2.8250	2.8250	-1.396%	13,005	+10,590.265%
2022-10-11	2.9250	2.9250	2.8650	2.8650	-2.051%	29,528	+10,441.012%
2022-10-10	2.9500	2.9800	2.9250	2.9250	-1.846%	61,053	+10,224.786%
2022-10-07	2.9500	2.9800	2.9800	2.9800	+1.017%	12,848	+10,034.228%
2022-10-06	2.8800	2.9750	2.8800	2.9500	+2.431%	57,347	+10,137.288%
2022-10-05	2.9250	2.9300	2.8800	2.8800	-1.538%	74,810	+10,386.111%
2022-10-04	2.8600	2.9250	2.8600	2.9250	+3.175%	33,932	+10,224.786%
2022-10-03	2.8650	2.8700	2.7900	2.8350	-1.047%	131,839	+10,552.557%
2022-09-30	2.8650	2.8650	2.8650	2.8650	0.000%	5,049	+10,441.012%
2022-09-29	2.8600	2.9250	2.8600	2.8650	+1.957%	30,113	+10,441.012%
2022-09-28	2.9350	2.8100	2.8100	2.8100	-4.422%	113,494	+10,647.331%
2022-09-27	2.9700	2.9700	2.9400	2.9400	-1.010%	50,267	+10,172.109%
2022-09-26	3.0050	3.0050	2.9700	2.9700	-1.165%	80,771	+10,068.350%
2022-09-23	2.9600	3.0450	2.9850	3.0050	+1.520%	152,494	+9,949.917%
2022-09-22	2.9600	2.9600	2.9600	2.9600	0.000%	10,923	+10,102.703%
2022-09-21	2.9600	2.9600	2.9350	2.9600	0.000%	39,669	+10,102.703%
2022-09-20	2.9150	2.9600	2.9150	2.9600	+2.069%	36,146	+10,102.703%
2022-09-16	2.9100	2.9500	2.8000	2.9000	-0.685%	93,042	+10,313.793%
2022-09-15	2.9300	2.9300	2.9200	2.9200	-0.341%	106,159	+10,242.466%
2022-09-14	2.9500	2.9500	2.8700	2.9300	-1.347%	29,912	+10,207.167%
2022-09-13	3.0150	3.0150	2.9250	2.9700	-1.493%	90,926	+10,068.350%
2022-09-12	3.0650	3.0650	2.9250	3.0150	-1.631%	44,040	+9,916.584%
2022-09-09	3.2200	3.2200	3.0650	3.0650	-4.814%	83,951	+9,753.181%
2022-09-08	3.3150	3.3150	3.1300	3.2200	-3.593%	58,744	+9,278.882%
2022-09-07	3.3550	3.3550	3.3150	3.3400	-0.447%	302,617	+8,941.916%
2022-09-06	3.4000	3.4000	3.3550	3.3550	-0.149%	133,193	+8,901.490%
2022-09-05	3.3850	3.3600	3.3600	3.3600	-1.176%	175,236	+8,888.095%
2022-09-02	3.2500	3.4000	3.4000	3.4000	+4.615%	125,132	+8,782.353%
2022-09-01	3.3150	3.3150	3.2500	3.2500	-1.961%	140,525	+9,192.308%
2022-08-31	3.3000	3.3250	3.2650	3.3150	-0.450%	954,716	+9,010.106%
2022-08-30	3.1400	3.4450	3.0850	3.3300	+15.826%	711,072	+8,969.069%
2022-08-26	2.8850	2.8850	2.8600	2.8750	-0.519%	87,651	+10,404.348%
2022-08-25	2.8700	2.8900	2.8700	2.8900	+0.697%	83,469	+10,349.827%
2022-08-24	2.7750	2.8700	2.7750	2.8700	+3.423%	139,572	+10,422.648%
2022-08-23	2.8050	2.8150	2.7750	2.7750	-1.070%	35,910	+10,782.883%
2022-08-22	2.8300	2.8300	2.7700	2.8050	-0.883%	9,203	+10,666.488%
2022-08-19	2.8400	2.8400	2.8300	2.8300	-0.352%	172,008	+10,571.378%
2022-08-18	2.8300	2.8500	2.8300	2.8400	+0.353%	92,300	+10,533.803%
2022-08-17	2.6150	2.8600	2.6150	2.8300	+8.222%	208,834	+10,571.378%
2022-08-16	2.6150	2.6150	2.6150	2.6150	0.000%	14,585	+11,448.757%
2022-08-15	2.6050	2.6150	2.6050	2.6150	+0.384%	24,171	+11,448.757%
2022-08-12	2.6050	2.6050	2.6050	2.6050	0.000%	1,796	+11,493.090%
2022-08-11	2.5900	2.6050	2.5900	2.6050	+0.579%	13,628	+11,493.090%
2022-08-09	2.5950	2.5950	2.5900	2.5900	-0.193%	31,114	+11,560.232%
2022-08-08	2.5950	2.5950	2.5950	2.5950	0.000%	7,152	+11,537.765%
2022-08-05	2.6000	2.6000	2.5950	2.5950	+0.777%	63,298	+11,537.765%
2022-08-03	2.6100	2.6400	2.5700	2.5750	-1.341%	42,243	+11,628.155%
2022-08-02	2.6100	2.6100	2.6100	2.6100	0.000%	3,980	+11,470.881%
2022-08-01	2.5950	2.6100	2.5950	2.6100	0.000%	17,076	+11,470.881%
2022-07-29	2.6100	2.6200	2.6100	2.6100	0.000%	70,688	+11,470.881%
2022-07-28	2.6000	2.6250	2.6000	2.6100	-0.571%	54,851	+11,470.881%
2022-07-27	2.6200	2.6250	2.6200	2.6250	-0.190%	61,762	+11,404.762%
2022-07-26	2.5700	2.6300	2.5700	2.6300	+2.335%	52,506	+11,382.890%

.dark-mode .Pq2H7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pq2H7Z{ color: #333333; background-color: white; border: 2px solid #333333; }BMSBRAEMAR PLCstock LSE

BMS
BRAEMAR PLC
stock LSE