Braemar Shipping Services
(BMS)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
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
|
|
13/02/2025
|
260.00p
|
264.00p
|
260.00p
|
261.00p
|
3,832
|
|
12/02/2025
|
260.00p
|
263.48p
|
260.00p
|
260.00p
|
19,268
|
|
11/02/2025
|
256.00p
|
264.00p
|
256.00p
|
257.00p
|
34,493
|
|
10/02/2025
|
261.00p
|
264.00p
|
256.00p
|
256.00p
|
28,870
|
|
07/02/2025
|
256.00p
|
263.95p
|
256.00p
|
256.00p
|
17,285
|
|
06/02/2025
|
261.00p
|
264.00p
|
259.00p
|
264.00p
|
37,026
|
|
05/02/2025
|
260.00p
|
264.00p
|
256.66p
|
264.00p
|
19,919
|
|
04/02/2025
|
260.00p
|
265.00p
|
260.00p
|
265.00p
|
2,278
|
|
03/02/2025
|
265.00p
|
269.25p
|
261.00p
|
265.00p
|
36,040
|
|
31/01/2025
|
269.00p
|
269.00p
|
265.25p
|
267.50p
|
8,599
|
|
30/01/2025
|
270.00p
|
280.00p
|
267.00p
|
270.00p
|
18,611
|
|
29/01/2025
|
265.00p
|
276.32p
|
261.00p
|
270.00p
|
32,082
|
|
28/01/2025
|
270.00p
|
278.38p
|
265.00p
|
265.00p
|
25,661
|
|
27/01/2025
|
266.00p
|
278.35p
|
266.00p
|
270.00p
|
18,482
|
|
24/01/2025
|
274.00p
|
275.75p
|
265.00p
|
266.00p
|
31,817
|
|
23/01/2025
|
274.00p
|
277.96p
|
266.00p
|
266.00p
|
25,340
|
|
22/01/2025
|
274.00p
|
280.00p
|
266.01p
|
278.00p
|
81,784
|
|
21/01/2025
|
270.00p
|
274.00p
|
268.00p
|
273.00p
|
166,107
|
|
20/01/2025
|
270.00p
|
270.00p
|
266.00p
|
267.00p
|
60,724
|
|
17/01/2025
|
261.00p
|
270.00p
|
257.00p
|
266.00p
|
133,161
|
|
16/01/2025
|
257.50p
|
262.00p
|
251.99p
|
254.00p
|
175,437
|
|
15/01/2025
|
259.00p
|
260.00p
|
253.01p
|
254.00p
|
238,900
|
|
14/01/2025
|
256.00p
|
264.00p
|
255.00p
|
259.00p
|
118,561
|
|
13/01/2025
|
260.00p
|
266.00p
|
252.00p
|
253.00p
|
128,997
|
|
10/01/2025
|
242.00p
|
266.00p
|
240.68p
|
266.00p
|
513,598
|
|
09/01/2025
|
241.00p
|
242.00p
|
240.38p
|
242.00p
|
64,866
|
|
08/01/2025
|
238.00p
|
245.00p
|
238.00p
|
241.00p
|
121,370
|
|
07/01/2025
|
240.00p
|
249.00p
|
239.68p
|
244.00p
|
97,788
|
|
06/01/2025
|
240.00p
|
240.00p
|
238.00p
|
240.00p
|
293,407
|
|
03/01/2025
|
238.00p
|
240.00p
|
235.00p
|
236.50p
|
68,085
|
|
02/01/2025
|
236.00p
|
240.00p
|
235.00p
|
236.00p
|
29,596
|
|
01/01/2025
|
239.00p
|
240.00p
|
234.00p
|
234.00p
|
25,436
|
|
31/12/2024
|
239.00p
|
240.00p
|
234.00p
|
234.00p
|
25,436
|
|
30/12/2024
|
240.00p
|
244.00p
|
235.00p
|
236.50p
|
10,729
|
|
27/12/2024
|
239.00p
|
239.00p
|
235.00p
|
236.50p
|
4,781
|
|
26/12/2024
|
236.00p
|
244.00p
|
235.00p
|
236.50p
|
12,032
|
|
25/12/2024
|
236.00p
|
244.00p
|
235.00p
|
236.50p
|
12,032
|
|
24/12/2024
|
236.00p
|
244.00p
|
235.00p
|
236.50p
|
12,032
|
|
23/12/2024
|
246.00p
|
246.00p
|
236.00p
|
238.00p
|
66,880
|
|
20/12/2024
|
246.00p
|
250.60p
|
244.00p
|
244.00p
|
109,958
|
|
19/12/2024
|
245.00p
|
247.00p
|
244.02p
|
246.50p
|
18,774
|
|
18/12/2024
|
246.00p
|
249.00p
|
243.93p
|
245.50p
|
42,923
|
|
17/12/2024
|
247.00p
|
255.00p
|
246.00p
|
249.00p
|
52,142
|
|
16/12/2024
|
246.00p
|
255.00p
|
246.00p
|
246.00p
|
74,157
|
|
13/12/2024
|
250.00p
|
256.00p
|
248.00p
|
253.00p
|
71,116
|
|
12/12/2024
|
250.00p
|
253.00p
|
247.56p
|
251.50p
|
35,913
|
|
11/12/2024
|
256.00p
|
258.00p
|
252.00p
|
252.00p
|
114,269
|
|
10/12/2024
|
251.00p
|
256.00p
|
251.00p
|
253.00p
|
29,762
|
|
09/12/2024
|
255.00p
|
255.00p
|
246.00p
|
246.00p
|
159,883
|
|
06/12/2024
|
255.00p
|
255.00p
|
247.00p
|
254.00p
|
34,315
|
|
05/12/2024
|
255.00p
|
255.00p
|
247.40p
|
248.00p
|
23,466
|
|
04/12/2024
|
249.00p
|
256.00p
|
248.00p
|
256.00p
|
15,945
|
|
03/12/2024
|
250.00p
|
256.30p
|
245.00p
|
256.00p
|
18,143
|
|
02/12/2024
|
250.00p
|
255.00p
|
250.00p
|
252.00p
|
27,658
|
|
29/11/2024
|
253.00p
|
254.00p
|
250.84p
|
252.00p
|
20,023
|
|
28/11/2024
|
251.00p
|
259.00p
|
250.00p
|
250.00p
|
18,720
|
|
27/11/2024
|
260.00p
|
260.00p
|
245.00p
|
254.00p
|
43,863
|
|
26/11/2024
|
255.00p
|
255.00p
|
237.90p
|
254.00p
|
9,054
|
|
25/11/2024
|
246.00p
|
254.00p
|
245.00p
|
251.50p
|
75,407
|
|
22/11/2024
|
238.00p
|
248.55p
|
236.00p
|
241.50p
|
36,133
|
|
21/11/2024
|
246.00p
|
255.00p
|
238.00p
|
241.50p
|
126,184
|
|
20/11/2024
|
260.00p
|
260.00p
|
246.00p
|
246.00p
|
24,436
|
|
19/11/2024
|
263.00p
|
273.30p
|
255.00p
|
261.50p
|
16,953
|
|
18/11/2024
|
261.00p
|
271.00p
|
255.00p
|
257.00p
|
62,905
|
|
15/11/2024
|
268.00p
|
272.65p
|
262.50p
|
268.00p
|
20,438
|
|
14/11/2024
|
268.00p
|
272.00p
|
265.35p
|
265.00p
|
59,414
|
|
13/11/2024
|
266.00p
|
278.35p
|
265.00p
|
265.00p
|
21,425
|
|
12/11/2024
|
279.00p
|
280.00p
|
265.00p
|
265.00p
|
5,869
|
|
11/11/2024
|
279.00p
|
279.00p
|
266.65p
|
271.00p
|
7,379
|
|
08/11/2024
|
272.00p
|
279.55p
|
269.52p
|
272.00p
|
40,494
|
|
07/11/2024
|
280.00p
|
284.00p
|
266.00p
|
269.00p
|
67,412
|
|
06/11/2024
|
269.00p
|
280.00p
|
265.70p
|
280.00p
|
70,596
|
|
05/11/2024
|
255.00p
|
270.00p
|
246.45p
|
265.00p
|
36,492
|
|
04/11/2024
|
249.00p
|
255.00p
|
235.00p
|
255.00p
|
87,420
|
|
01/11/2024
|
241.00p
|
250.00p
|
238.55p
|
249.00p
|
118,409
|
|
31/10/2024
|
245.00p
|
249.00p
|
240.00p
|
240.00p
|
62,077
|
|
30/10/2024
|
246.00p
|
252.75p
|
240.00p
|
240.00p
|
90,887
|
|
29/10/2024
|
255.00p
|
267.00p
|
247.00p
|
250.00p
|
21,380
|
|
28/10/2024
|
268.00p
|
268.00p
|
252.00p
|
252.00p
|
5,980
|
|
25/10/2024
|
261.00p
|
269.00p
|
255.00p
|
255.00p
|
61,963
|
|
24/10/2024
|
265.00p
|
275.50p
|
259.00p
|
269.50p
|
50,586
|
|
23/10/2024
|
268.00p
|
274.00p
|
265.00p
|
269.50p
|
40,006
|
|
22/10/2024
|
261.00p
|
274.00p
|
260.00p
|
274.00p
|
53,701
|
|
21/10/2024
|
272.00p
|
274.00p
|
262.00p
|
274.00p
|
19,937
|
|
18/10/2024
|
265.00p
|
273.75p
|
261.88p
|
265.50p
|
123,270
|
|
17/10/2024
|
259.00p
|
260.86p
|
251.48p
|
260.00p
|
264,260
|
|
16/10/2024
|
258.00p
|
260.00p
|
247.00p
|
255.00p
|
61,582
|
|
15/10/2024
|
259.00p
|
259.00p
|
251.90p
|
257.00p
|
50,811
|
|
14/10/2024
|
264.00p
|
268.00p
|
250.18p
|
259.00p
|
71,937
|
|
11/10/2024
|
271.00p
|
279.00p
|
247.66p
|
261.00p
|
185,540
|
|
10/10/2024
|
286.00p
|
294.00p
|
267.00p
|
294.00p
|
133,528
|
|
09/10/2024
|
292.00p
|
294.00p
|
290.48p
|
294.00p
|
17,874
|
|
08/10/2024
|
293.00p
|
294.00p
|
286.00p
|
291.50p
|
14,705
|
|
07/10/2024
|
292.00p
|
294.00p
|
291.12p
|
293.00p
|
37,508
|
|
04/10/2024
|
292.00p
|
297.00p
|
289.84p
|
294.00p
|
191,264
|