Share Name Share Symbol Market Type Share ISIN Share Description
Braemar Seascope Group LSE:BMS London Ordinary Share GB0000600931 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -7.625p -2.43% 306.375p 305.00p 307.75p 315.00p 305.00p 315.00p 16,514.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 159.1 9.9 23.2 13.2 92.27

Braemar Shipping Services (BMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016306.375-7.63-2.43%30531516,514
01 Dec 2016314+2.00+0.64%31231525,847
30 Nov 2016312+2.00+0.65%3123143,647
29 Nov 2016310+5.00+1.64%31031315,472
28 Nov 2016305-7.00-2.24%30231031,635
25 Nov 2016312-2.50-0.79%3123181,651
24 Nov 2016314.5+8.50+2.78%312.5314.58,552
23 Nov 2016306-12.25-3.85%30631512,204
22 Nov 2016318.25+6.25+2.00%314.2531963,153
21 Nov 20163120.000.00%306317.514,832
18 Nov 2016312-14.50-4.44%307324.579,316
17 Nov 2016326.5-10.25-3.04%325.533048,914
16 Nov 2016336.75+7.75+2.36%329336.7517,726
15 Nov 2016329+2.25+0.69%327.533229,803
14 Nov 2016326.75+2.50+0.77%326.25326.754,781
11 Nov 2016324.25-5.75-1.74%320.253254,096
10 Nov 2016330+16.75+5.35%32033034,331
09 Nov 2016313.25-1.88-0.60%310313.2518,863
08 Nov 2016315.125-4.63-1.45%315319.2534,646
07 Nov 2016319.75+2.75+0.87%315.2532018,104
04 Nov 2016317+2.00+0.63%31732026,969
03 Nov 2016315-1.38-0.43%315318.7537,529
Download more Braemar Seascope Group Historical Data

Braemar Seascope Group (BMS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week318.00318.00302.00309.43532k32k16k-11.63-3.66%
1 Month319.75336.75302.00317.94982k79k25k-13.38-4.18%
3 Months375.00379.75302.00333.61472k316k36k-68.63-18.30%
6 Months441.00450.00302.00369.48872k316k31k-134.63-30.53%
1 Year426.00470.00302.00393.1826303316k24k-119.63-28.08%
3 Years542.00585.00302.00446.34300636k23k-235.63-43.47%
5 Years311.50585.00288.00424.278602M23k-5.13-1.65%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20161203 23:56:37