Braemar Shipping Services
(BMS)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
13/08/2025
|
253.00p
|
258.00p
|
253.00p
|
255.50p
|
25,477
|
|
12/08/2025
|
254.00p
|
260.00p
|
253.00p
|
253.00p
|
25,036
|
|
11/08/2025
|
259.00p
|
260.00p
|
251.00p
|
257.00p
|
25,616
|
|
08/08/2025
|
255.00p
|
259.00p
|
251.00p
|
253.00p
|
81,409
|
|
07/08/2025
|
253.00p
|
259.00p
|
250.00p
|
257.00p
|
39,843
|
|
06/08/2025
|
255.00p
|
255.00p
|
251.00p
|
255.00p
|
97,789
|
|
05/08/2025
|
253.00p
|
255.00p
|
251.83p
|
253.00p
|
47,711
|
|
04/08/2025
|
250.00p
|
254.00p
|
246.00p
|
253.00p
|
63,546
|
|
01/08/2025
|
253.00p
|
254.00p
|
244.00p
|
251.00p
|
31,787
|
|
31/07/2025
|
250.00p
|
253.00p
|
245.00p
|
251.00p
|
3,988
|
|
30/07/2025
|
250.00p
|
253.00p
|
244.18p
|
250.00p
|
48,487
|
|
29/07/2025
|
244.00p
|
250.00p
|
237.00p
|
250.00p
|
63,168
|
|
28/07/2025
|
244.00p
|
244.00p
|
239.00p
|
243.00p
|
32,871
|
|
25/07/2025
|
241.00p
|
244.00p
|
230.55p
|
239.00p
|
62,275
|
|
24/07/2025
|
235.00p
|
242.00p
|
230.55p
|
240.00p
|
210,115
|
|
23/07/2025
|
234.00p
|
240.00p
|
224.00p
|
235.00p
|
55,798
|
|
22/07/2025
|
230.00p
|
233.00p
|
226.19p
|
229.00p
|
237,386
|
|
21/07/2025
|
225.00p
|
234.00p
|
219.00p
|
231.00p
|
117,396
|
|
18/07/2025
|
221.00p
|
226.00p
|
218.00p
|
226.00p
|
40,964
|
|
17/07/2025
|
220.00p
|
221.00p
|
212.00p
|
219.00p
|
48,430
|
|
16/07/2025
|
212.00p
|
222.00p
|
211.00p
|
221.00p
|
57,424
|
|
15/07/2025
|
215.00p
|
221.00p
|
211.00p
|
211.00p
|
176,370
|
|
14/07/2025
|
214.00p
|
224.00p
|
212.36p
|
215.00p
|
132,353
|
|
11/07/2025
|
217.00p
|
224.00p
|
212.00p
|
214.00p
|
196,064
|
|
10/07/2025
|
217.00p
|
223.00p
|
212.00p
|
212.00p
|
201,979
|
|
09/07/2025
|
222.00p
|
225.00p
|
216.00p
|
217.00p
|
104,130
|
|
08/07/2025
|
224.00p
|
226.00p
|
221.00p
|
223.00p
|
25,599
|
|
07/07/2025
|
216.00p
|
226.00p
|
216.00p
|
224.00p
|
72,908
|
|
04/07/2025
|
220.00p
|
220.00p
|
212.00p
|
217.00p
|
76,163
|
|
03/07/2025
|
219.00p
|
220.00p
|
214.00p
|
216.00p
|
120,163
|
|
02/07/2025
|
212.00p
|
220.00p
|
210.00p
|
220.00p
|
121,713
|
|
01/07/2025
|
215.00p
|
222.00p
|
212.00p
|
214.00p
|
86,932
|
|
30/06/2025
|
221.00p
|
230.00p
|
210.00p
|
210.00p
|
166,261
|
|
27/06/2025
|
229.00p
|
230.00p
|
223.93p
|
225.00p
|
129,311
|
|
26/06/2025
|
225.00p
|
229.00p
|
221.00p
|
221.00p
|
35,211
|
|
25/06/2025
|
226.00p
|
229.00p
|
217.00p
|
220.00p
|
52,750
|
|
24/06/2025
|
229.00p
|
233.00p
|
222.00p
|
228.00p
|
131,622
|
|
23/06/2025
|
229.00p
|
233.00p
|
227.00p
|
232.00p
|
47,660
|
|
20/06/2025
|
236.00p
|
242.00p
|
229.00p
|
229.00p
|
512,073
|
|
19/06/2025
|
240.00p
|
240.00p
|
230.00p
|
233.00p
|
111,001
|
|
18/06/2025
|
232.00p
|
244.00p
|
230.00p
|
242.00p
|
218,236
|
|
17/06/2025
|
228.00p
|
234.00p
|
228.00p
|
233.00p
|
79,767
|
|
16/06/2025
|
227.00p
|
232.00p
|
224.60p
|
232.00p
|
112,511
|
|
13/06/2025
|
227.00p
|
231.40p
|
219.00p
|
224.00p
|
67,368
|
|
12/06/2025
|
238.00p
|
238.00p
|
226.00p
|
232.00p
|
67,764
|
|
11/06/2025
|
233.00p
|
237.00p
|
228.00p
|
231.00p
|
131,718
|
|
10/06/2025
|
231.00p
|
238.00p
|
226.00p
|
231.00p
|
107,797
|
|
09/06/2025
|
233.00p
|
239.00p
|
226.00p
|
231.00p
|
61,828
|
|
06/06/2025
|
231.00p
|
239.00p
|
226.00p
|
233.00p
|
71,360
|
|
05/06/2025
|
233.00p
|
239.00p
|
226.00p
|
231.00p
|
67,053
|
|
04/06/2025
|
240.00p
|
240.00p
|
225.00p
|
230.50p
|
67,171
|
|
03/06/2025
|
232.00p
|
239.00p
|
226.00p
|
231.00p
|
29,234
|
|
02/06/2025
|
226.00p
|
239.00p
|
226.00p
|
232.00p
|
70,709
|
|
30/05/2025
|
240.00p
|
240.00p
|
225.89p
|
239.00p
|
104,388
|
|
29/05/2025
|
251.00p
|
260.00p
|
227.25p
|
235.00p
|
367,787
|
|
28/05/2025
|
251.00p
|
265.00p
|
251.00p
|
255.00p
|
3,138
|
|
27/05/2025
|
265.00p
|
265.00p
|
252.12p
|
257.50p
|
21,253
|
|
26/05/2025
|
262.00p
|
265.00p
|
254.00p
|
258.00p
|
6,545
|
|
23/05/2025
|
262.00p
|
265.00p
|
254.00p
|
258.00p
|
6,545
|
|
22/05/2025
|
262.00p
|
265.00p
|
251.00p
|
265.00p
|
17,027
|
|
21/05/2025
|
264.00p
|
264.00p
|
251.00p
|
258.00p
|
6,604
|
|
20/05/2025
|
265.00p
|
265.00p
|
254.00p
|
265.00p
|
29,611
|
|
19/05/2025
|
265.00p
|
265.00p
|
250.00p
|
265.00p
|
63,563
|
|
16/05/2025
|
265.00p
|
265.00p
|
251.00p
|
265.00p
|
2,832
|
|
15/05/2025
|
265.00p
|
268.00p
|
252.65p
|
257.50p
|
50,846
|
|
14/05/2025
|
260.00p
|
265.00p
|
254.00p
|
260.00p
|
27,720
|
|
13/05/2025
|
248.00p
|
258.00p
|
248.00p
|
257.00p
|
26,501
|
|
12/05/2025
|
247.00p
|
259.00p
|
237.00p
|
259.00p
|
33,408
|
|
09/05/2025
|
244.00p
|
246.00p
|
231.00p
|
246.00p
|
10,582
|
|
08/05/2025
|
240.00p
|
247.00p
|
232.40p
|
245.00p
|
16,610
|
|
07/05/2025
|
240.00p
|
245.00p
|
226.00p
|
239.00p
|
25,543
|
|
06/05/2025
|
235.00p
|
239.00p
|
221.00p
|
230.00p
|
16,437
|
|
05/05/2025
|
225.00p
|
235.00p
|
216.55p
|
235.00p
|
79,736
|
|
02/05/2025
|
225.00p
|
235.00p
|
216.55p
|
235.00p
|
79,736
|
|
01/05/2025
|
232.00p
|
232.00p
|
212.25p
|
218.00p
|
95,980
|
|
30/04/2025
|
233.00p
|
234.00p
|
225.00p
|
225.00p
|
26,729
|
|
29/04/2025
|
230.00p
|
235.00p
|
225.50p
|
225.50p
|
63,535
|
|
28/04/2025
|
233.00p
|
235.00p
|
221.00p
|
235.00p
|
45,801
|
|
25/04/2025
|
230.00p
|
234.00p
|
222.00p
|
226.00p
|
46,248
|
|
24/04/2025
|
226.00p
|
235.00p
|
220.75p
|
225.00p
|
66,041
|
|
23/04/2025
|
230.00p
|
235.00p
|
226.00p
|
232.00p
|
98,696
|
|
22/04/2025
|
218.00p
|
231.00p
|
216.00p
|
231.00p
|
114,989
|
|
21/04/2025
|
215.00p
|
230.00p
|
215.00p
|
215.00p
|
35,227
|
|
18/04/2025
|
215.00p
|
230.00p
|
215.00p
|
215.00p
|
35,227
|
|
17/04/2025
|
215.00p
|
230.00p
|
215.00p
|
215.00p
|
35,227
|
|
16/04/2025
|
224.00p
|
230.00p
|
219.50p
|
224.00p
|
16,617
|
|
15/04/2025
|
230.00p
|
230.00p
|
221.00p
|
230.00p
|
19,613
|
|
14/04/2025
|
225.00p
|
230.00p
|
212.00p
|
230.00p
|
31,753
|
|
11/04/2025
|
220.00p
|
230.00p
|
211.00p
|
220.00p
|
114,575
|
|
10/04/2025
|
240.00p
|
250.00p
|
220.00p
|
220.00p
|
92,434
|
|
09/04/2025
|
221.00p
|
235.00p
|
221.00p
|
226.00p
|
35,528
|
|
08/04/2025
|
210.00p
|
235.00p
|
208.00p
|
231.00p
|
71,616
|
|
07/04/2025
|
210.00p
|
215.00p
|
195.00p
|
201.00p
|
83,777
|
|
04/04/2025
|
225.00p
|
229.00p
|
217.00p
|
218.00p
|
160,220
|
|
03/04/2025
|
219.00p
|
226.00p
|
210.00p
|
224.00p
|
59,971
|
|
02/04/2025
|
226.00p
|
236.00p
|
220.00p
|
220.00p
|
16,901
|
|
01/04/2025
|
230.00p
|
232.00p
|
225.00p
|
225.00p
|
30,013
|
|
31/03/2025
|
232.00p
|
246.00p
|
230.00p
|
230.00p
|
29,058
|
|
28/03/2025
|
240.00p
|
247.00p
|
235.40p
|
240.00p
|
71,586
|
|
27/03/2025
|
236.00p
|
244.00p
|
231.00p
|
231.00p
|
34,866
|
|
26/03/2025
|
250.00p
|
256.20p
|
231.00p
|
231.00p
|
87,365
|
|
25/03/2025
|
240.00p
|
264.00p
|
240.00p
|
255.00p
|
36,465
|
|
24/03/2025
|
231.00p
|
253.00p
|
221.01p
|
250.00p
|
116,769
|
|
21/03/2025
|
255.00p
|
260.00p
|
250.60p
|
260.00p
|
29,889
|
|
20/03/2025
|
245.00p
|
255.00p
|
241.00p
|
248.00p
|
16,677
|
|
19/03/2025
|
241.00p
|
255.00p
|
241.00p
|
247.00p
|
13,704
|
|
18/03/2025
|
239.00p
|
254.00p
|
238.00p
|
248.00p
|
32,260
|
|
17/03/2025
|
236.00p
|
240.00p
|
234.00p
|
238.50p
|
16,808
|
|
14/03/2025
|
225.00p
|
240.00p
|
225.00p
|
234.00p
|
6,026
|
|
13/03/2025
|
233.00p
|
253.00p
|
225.00p
|
229.50p
|
19,407
|
|
12/03/2025
|
230.00p
|
253.50p
|
226.00p
|
238.00p
|
13,407
|
|
11/03/2025
|
249.00p
|
250.00p
|
222.00p
|
226.00p
|
110,783
|
|
10/03/2025
|
243.00p
|
250.00p
|
235.00p
|
235.00p
|
59,891
|
|
07/03/2025
|
246.00p
|
249.96p
|
241.60p
|
246.00p
|
3,760
|
|
06/03/2025
|
245.00p
|
245.00p
|
239.24p
|
245.00p
|
36,296
|
|
05/03/2025
|
245.00p
|
250.00p
|
235.00p
|
246.00p
|
122,821
|
|
04/03/2025
|
256.00p
|
261.00p
|
245.00p
|
246.00p
|
50,157
|
|
03/03/2025
|
261.00p
|
274.00p
|
256.00p
|
256.00p
|
20,839
|
|
28/02/2025
|
261.00p
|
266.00p
|
260.00p
|
266.00p
|
22,316
|
|
27/02/2025
|
261.00p
|
274.50p
|
251.50p
|
268.00p
|
1,783
|
|
26/02/2025
|
268.00p
|
268.00p
|
259.14p
|
265.50p
|
11,768
|
|
25/02/2025
|
268.00p
|
268.00p
|
261.00p
|
268.00p
|
3,473
|
|
24/02/2025
|
274.00p
|
274.00p
|
261.00p
|
267.00p
|
13,234
|
|
21/02/2025
|
261.00p
|
275.00p
|
261.00p
|
275.00p
|
5,458
|
|
20/02/2025
|
265.00p
|
265.00p
|
260.00p
|
265.00p
|
19,075
|
|
19/02/2025
|
261.00p
|
270.38p
|
261.00p
|
261.00p
|
4,040
|
|
18/02/2025
|
256.00p
|
271.00p
|
256.00p
|
270.00p
|
23,686
|
|
17/02/2025
|
264.00p
|
264.00p
|
256.00p
|
260.00p
|
9,860
|
|
14/02/2025
|
258.00p
|
264.00p
|
256.00p
|
256.00p
|
6,845
|