Braemar Shipping Services
(BMS)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
19/09/2024
|
296.00p
|
302.00p
|
291.00p
|
294.50p
|
224,274
|
|
18/09/2024
|
280.00p
|
299.00p
|
284.75p
|
292.50p
|
26,442
|
|
17/09/2024
|
280.00p
|
294.80p
|
280.00p
|
281.00p
|
52,574
|
|
16/09/2024
|
288.00p
|
299.00p
|
282.28p
|
283.50p
|
45,422
|
|
13/09/2024
|
290.00p
|
299.00p
|
286.50p
|
290.00p
|
22,950
|
|
12/09/2024
|
290.00p
|
296.41p
|
285.00p
|
292.00p
|
110,539
|
|
11/09/2024
|
290.00p
|
300.34p
|
290.00p
|
293.50p
|
128,727
|
|
10/09/2024
|
297.00p
|
297.00p
|
291.30p
|
293.50p
|
17,695
|
|
09/09/2024
|
291.00p
|
302.00p
|
291.00p
|
296.00p
|
63,709
|
|
06/09/2024
|
298.00p
|
302.00p
|
294.00p
|
296.00p
|
19,279
|
|
05/09/2024
|
300.00p
|
302.00p
|
297.56p
|
298.00p
|
26,691
|
|
04/09/2024
|
298.00p
|
301.00p
|
297.30p
|
299.50p
|
88,796
|
|
03/09/2024
|
302.00p
|
302.00p
|
296.00p
|
300.00p
|
9,671
|
|
02/09/2024
|
302.00p
|
307.55p
|
299.45p
|
302.00p
|
235,921
|
|
30/08/2024
|
302.00p
|
302.00p
|
293.00p
|
302.00p
|
201,731
|
|
29/08/2024
|
300.00p
|
302.00p
|
296.00p
|
298.50p
|
128,755
|
|
28/08/2024
|
295.00p
|
300.00p
|
295.00p
|
297.50p
|
55,466
|
|
27/08/2024
|
296.00p
|
299.00p
|
291.00p
|
297.00p
|
18,646
|
|
26/08/2024
|
296.00p
|
300.00p
|
294.30p
|
296.50p
|
22,515
|
|
23/08/2024
|
296.00p
|
300.00p
|
294.30p
|
296.50p
|
22,515
|
|
22/08/2024
|
296.00p
|
300.00p
|
294.30p
|
296.50p
|
22,515
|
|
21/08/2024
|
296.00p
|
301.00p
|
293.40p
|
296.50p
|
1,128
|
|
20/08/2024
|
296.00p
|
300.50p
|
293.00p
|
297.00p
|
8,781
|
|
19/08/2024
|
296.00p
|
299.00p
|
291.50p
|
293.00p
|
8,958
|
|
16/08/2024
|
301.00p
|
302.00p
|
290.00p
|
294.50p
|
28,895
|
|
15/08/2024
|
291.00p
|
301.00p
|
291.00p
|
294.50p
|
21,536
|
|
14/08/2024
|
290.00p
|
300.20p
|
290.00p
|
296.00p
|
41,361
|
|
13/08/2024
|
295.00p
|
301.12p
|
294.00p
|
295.50p
|
133,008
|
|
12/08/2024
|
300.00p
|
301.50p
|
290.00p
|
298.50p
|
24,876
|
|
09/08/2024
|
300.00p
|
302.00p
|
295.00p
|
298.50p
|
78,235
|
|
08/08/2024
|
294.00p
|
302.00p
|
286.00p
|
296.00p
|
278,723
|
|
07/08/2024
|
290.00p
|
293.20p
|
290.00p
|
291.00p
|
20,925
|
|
06/08/2024
|
294.00p
|
294.16p
|
288.32p
|
290.50p
|
54,760
|
|
05/08/2024
|
298.00p
|
302.00p
|
286.81p
|
290.00p
|
179,455
|
|
02/08/2024
|
300.00p
|
305.25p
|
300.00p
|
302.00p
|
31,700
|
|
01/08/2024
|
306.00p
|
312.00p
|
301.00p
|
304.50p
|
61,805
|
|
31/07/2024
|
312.00p
|
313.75p
|
310.00p
|
311.50p
|
25,919
|
|
30/07/2024
|
313.00p
|
314.00p
|
310.00p
|
311.50p
|
76,386
|
|
29/07/2024
|
309.00p
|
315.00p
|
305.00p
|
311.00p
|
45,147
|
|
26/07/2024
|
307.00p
|
314.00p
|
301.00p
|
310.00p
|
33,181
|
|
25/07/2024
|
310.00p
|
314.00p
|
308.00p
|
310.00p
|
103,644
|
|
24/07/2024
|
305.00p
|
314.00p
|
305.00p
|
310.00p
|
30,315
|
|
23/07/2024
|
310.00p
|
312.00p
|
301.70p
|
310.00p
|
11,459
|
|
22/07/2024
|
308.00p
|
315.00p
|
308.00p
|
311.00p
|
86,447
|
|
19/07/2024
|
304.00p
|
315.00p
|
310.25p
|
312.50p
|
39,745
|
|
18/07/2024
|
304.00p
|
315.00p
|
304.00p
|
309.00p
|
112,823
|
|
17/07/2024
|
312.00p
|
315.00p
|
307.00p
|
311.50p
|
158,898
|
|
16/07/2024
|
307.00p
|
314.60p
|
304.75p
|
312.00p
|
78,076
|
|
15/07/2024
|
307.00p
|
307.65p
|
302.25p
|
306.00p
|
45,249
|
|
12/07/2024
|
307.00p
|
315.00p
|
300.00p
|
307.00p
|
219,445
|
|
11/07/2024
|
307.00p
|
307.00p
|
300.25p
|
303.00p
|
49,543
|
|
10/07/2024
|
300.00p
|
304.75p
|
300.25p
|
301.50p
|
6,380
|
|
09/07/2024
|
300.00p
|
305.00p
|
299.00p
|
302.50p
|
41,633
|
|
08/07/2024
|
300.00p
|
303.45p
|
291.00p
|
298.00p
|
1,108,071
|
|
05/07/2024
|
296.00p
|
303.49p
|
290.00p
|
300.00p
|
69,825
|
|
04/07/2024
|
291.00p
|
300.88p
|
291.00p
|
297.50p
|
31,575
|
|
03/07/2024
|
302.00p
|
303.00p
|
296.50p
|
296.50p
|
31,452
|
|
02/07/2024
|
299.00p
|
303.00p
|
292.00p
|
300.00p
|
46,314
|
|
01/07/2024
|
295.00p
|
300.00p
|
291.45p
|
299.00p
|
22,172
|
|
28/06/2024
|
297.00p
|
300.00p
|
290.00p
|
294.50p
|
50,584
|
|
27/06/2024
|
297.00p
|
299.00p
|
289.44p
|
294.50p
|
14,215
|
|
26/06/2024
|
297.00p
|
299.55p
|
289.00p
|
295.50p
|
16,787
|
|
25/06/2024
|
297.00p
|
300.00p
|
292.00p
|
292.00p
|
94,190
|
|
24/06/2024
|
297.00p
|
297.00p
|
281.00p
|
293.50p
|
37,380
|
|
21/06/2024
|
299.00p
|
299.00p
|
293.30p
|
299.00p
|
20,963
|
|
20/06/2024
|
292.00p
|
298.10p
|
291.00p
|
293.00p
|
21,661
|
|
19/06/2024
|
295.00p
|
295.00p
|
281.70p
|
290.50p
|
57,164
|
|
18/06/2024
|
285.00p
|
296.20p
|
281.00p
|
288.00p
|
314,104
|
|
17/06/2024
|
285.00p
|
296.00p
|
284.41p
|
291.50p
|
113,671
|
|
14/06/2024
|
280.00p
|
286.00p
|
280.00p
|
284.00p
|
6,476
|
|
13/06/2024
|
286.00p
|
290.00p
|
281.68p
|
284.50p
|
127,256
|
|
12/06/2024
|
288.00p
|
289.58p
|
281.00p
|
284.00p
|
11,594
|
|
11/06/2024
|
289.00p
|
289.00p
|
281.00p
|
285.00p
|
20,663
|
|
10/06/2024
|
285.00p
|
291.45p
|
281.55p
|
285.00p
|
203,570
|
|
07/06/2024
|
292.00p
|
292.00p
|
282.00p
|
289.00p
|
439,096
|
|
06/06/2024
|
288.00p
|
299.00p
|
282.50p
|
282.50p
|
14,219
|
|
05/06/2024
|
296.00p
|
298.00p
|
285.00p
|
290.00p
|
23,507
|
|
04/06/2024
|
299.00p
|
299.00p
|
286.00p
|
290.00p
|
118,893
|
|
03/06/2024
|
287.00p
|
297.40p
|
283.04p
|
294.00p
|
39,208
|
|
31/05/2024
|
286.00p
|
292.00p
|
283.50p
|
283.50p
|
36,233
|
|
30/05/2024
|
297.00p
|
300.25p
|
286.00p
|
287.50p
|
9,329
|
|
29/05/2024
|
297.00p
|
303.65p
|
286.19p
|
287.00p
|
114,839
|
|
28/05/2024
|
295.00p
|
302.00p
|
290.00p
|
296.00p
|
16,287
|
|
27/05/2024
|
303.00p
|
304.70p
|
294.64p
|
301.50p
|
174,174
|
|
24/05/2024
|
303.00p
|
304.70p
|
294.64p
|
301.50p
|
125,903
|
|
23/05/2024
|
296.00p
|
304.00p
|
281.00p
|
300.00p
|
325,619
|
|
22/05/2024
|
315.00p
|
315.00p
|
300.00p
|
310.00p
|
92,336
|
|
21/05/2024
|
290.00p
|
317.64p
|
287.28p
|
310.00p
|
149,900
|
|
20/05/2024
|
295.00p
|
299.00p
|
286.00p
|
298.00p
|
28,106
|
|
17/05/2024
|
294.00p
|
299.60p
|
290.90p
|
295.50p
|
37,712
|
|
16/05/2024
|
294.00p
|
294.00p
|
290.00p
|
292.00p
|
44,350
|
|
15/05/2024
|
293.00p
|
296.00p
|
281.00p
|
285.50p
|
34,988
|
|
14/05/2024
|
283.00p
|
303.50p
|
281.00p
|
295.00p
|
31,675
|
|
13/05/2024
|
287.00p
|
297.00p
|
287.00p
|
295.00p
|
9,335
|
|
10/05/2024
|
286.00p
|
297.00p
|
286.00p
|
286.00p
|
24,786
|
|
09/05/2024
|
278.00p
|
295.94p
|
278.00p
|
292.00p
|
91,064
|
|
08/05/2024
|
280.00p
|
284.00p
|
269.70p
|
276.00p
|
29,763
|
|
07/05/2024
|
279.00p
|
280.00p
|
271.26p
|
280.00p
|
19,391
|
|
06/05/2024
|
280.00p
|
280.00p
|
269.00p
|
277.00p
|
22,674
|
|
03/05/2024
|
280.00p
|
280.00p
|
269.00p
|
277.00p
|
22,674
|
|
02/05/2024
|
275.00p
|
282.00p
|
269.00p
|
274.00p
|
28,975
|
|
01/05/2024
|
280.00p
|
283.60p
|
276.00p
|
279.00p
|
12,755
|
|
30/04/2024
|
279.00p
|
284.00p
|
275.00p
|
277.50p
|
149,109
|
|
29/04/2024
|
269.00p
|
278.50p
|
269.00p
|
276.00p
|
4,048
|
|
26/04/2024
|
275.00p
|
277.48p
|
271.99p
|
274.00p
|
196,454
|
|
25/04/2024
|
280.00p
|
279.55p
|
271.45p
|
275.00p
|
5,201
|
|
24/04/2024
|
280.00p
|
280.00p
|
273.00p
|
274.00p
|
22,419
|
|
23/04/2024
|
275.00p
|
278.80p
|
270.50p
|
274.50p
|
11,958
|
|
22/04/2024
|
275.00p
|
280.00p
|
264.80p
|
271.50p
|
32,505
|
|
19/04/2024
|
275.00p
|
278.80p
|
270.50p
|
274.50p
|
40,127
|
|
18/04/2024
|
269.00p
|
280.00p
|
269.00p
|
272.00p
|
20,179
|
|
17/04/2024
|
275.00p
|
277.00p
|
270.55p
|
276.00p
|
16,250
|
|
16/04/2024
|
272.00p
|
275.65p
|
270.55p
|
273.50p
|
34,349
|
|
15/04/2024
|
269.00p
|
275.00p
|
269.00p
|
273.00p
|
97,250
|
|
12/04/2024
|
268.00p
|
275.60p
|
268.00p
|
273.00p
|
35,505
|
|
11/04/2024
|
275.00p
|
276.00p
|
268.40p
|
272.00p
|
33,123
|
|
10/04/2024
|
274.00p
|
274.00p
|
267.15p
|
272.50p
|
46,363
|
|
09/04/2024
|
266.00p
|
270.80p
|
261.00p
|
268.00p
|
66,110
|
|
08/04/2024
|
267.00p
|
273.60p
|
261.00p
|
266.00p
|
189,118
|
|
05/04/2024
|
270.00p
|
274.30p
|
261.00p
|
271.00p
|
14,916
|
|
04/04/2024
|
270.00p
|
274.55p
|
263.00p
|
268.50p
|
25,368
|
|
03/04/2024
|
270.00p
|
272.00p
|
258.00p
|
270.00p
|
62,674
|
|
02/04/2024
|
258.00p
|
260.00p
|
252.40p
|
260.00p
|
103,665
|
|
01/04/2024
|
263.00p
|
269.00p
|
256.00p
|
262.50p
|
23,174
|
|
29/03/2024
|
263.00p
|
269.00p
|
256.00p
|
262.50p
|
23,174
|
|
28/03/2024
|
263.00p
|
269.00p
|
256.00p
|
262.50p
|
23,174
|
|
27/03/2024
|
262.00p
|
269.00p
|
257.38p
|
262.50p
|
34,398
|
|
26/03/2024
|
265.00p
|
269.00p
|
262.00p
|
264.00p
|
26,876
|
|
25/03/2024
|
262.00p
|
269.73p
|
261.88p
|
264.50p
|
37,969
|
|
22/03/2024
|
258.00p
|
268.92p
|
258.00p
|
266.00p
|
81,916
|
|
21/03/2024
|
255.00p
|
264.00p
|
250.00p
|
259.50p
|
135,651
|
|
20/03/2024
|
261.00p
|
268.60p
|
252.16p
|
255.00p
|
177,946
|