Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 19/07/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 18/07/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 15/07/2016 | 727.50p | 749.65p | 727.50p | 732.50p | 220 |
| 14/07/2016 | 725.00p | 740.00p | 725.00p | 727.50p | 40 |
| 13/07/2016 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 12/07/2016 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 11/07/2016 | 725.00p | 740.00p | 725.00p | 725.00p | 30 |
| 08/07/2016 | 725.00p | 725.00p | 710.00p | 725.00p | 13 |
| 07/07/2016 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 06/07/2016 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 05/07/2016 | 720.00p | 735.00p | 720.00p | 725.00p | 1100 |
| 04/07/2016 | 722.50p | 722.50p | 710.00p | 720.00p | 500 |
| 01/07/2016 | 730.00p | 740.00p | 721.00p | 722.50p | 5520 |
| 30/06/2016 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 29/06/2016 | 720.00p | 740.00p | 715.00p | 730.00p | 7210 |
| 28/06/2016 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 27/06/2016 | 720.00p | 735.00p | 720.00p | 720.00p | 1940 |
| 24/06/2016 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 23/06/2016 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 22/06/2016 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 21/06/2016 | 715.00p | 723.50p | 715.00p | 720.00p | 1000 |
| 20/06/2016 | 715.00p | 723.50p | 715.00p | 715.00p | 600 |
| 17/06/2016 | 710.00p | 718.00p | 710.00p | 715.00p | 1000 |
| 16/06/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 15/06/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 14/06/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 13/06/2016 | 710.00p | 722.42p | 695.00p | 710.00p | 1621 |
| 10/06/2016 | 712.50p | 712.50p | 695.00p | 710.00p | 500 |
| 09/06/2016 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 08/06/2016 | 710.00p | 719.00p | 710.00p | 712.50p | 2460 |
| 07/06/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 06/06/2016 | 712.50p | 712.50p | 700.00p | 710.00p | 400 |
| 03/06/2016 | 710.00p | 719.00p | 710.00p | 712.50p | 1200 |
| 02/06/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 01/06/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 31/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 27/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 26/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 25/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 24/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 23/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 20/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 19/05/2016 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 18/05/2016 | 710.00p | 719.00p | 710.00p | 710.00p | 50 |
| 17/05/2016 | 710.00p | 719.00p | 710.00p | 710.00p | 9 |
| 16/05/2016 | 710.00p | 719.00p | 710.00p | 710.00p | 500 |
| 13/05/2016 | 717.50p | 717.50p | 710.00p | 710.00p | 0 |
| 12/05/2016 | 717.50p | 717.50p | 705.00p | 717.50p | 210 |
| 11/05/2016 | 722.50p | 722.50p | 705.16p | 717.50p | 330 |
| 10/05/2016 | 722.50p | 722.50p | 705.16p | 722.50p | 110 |
| 09/05/2016 | 722.50p | 722.50p | 705.16p | 722.50p | 110 |
| 06/05/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 05/05/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 04/05/2016 | 722.50p | 734.00p | 722.50p | 722.50p | 13 |
| 03/05/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 29/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 28/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 27/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 26/04/2016 | 722.50p | 722.50p | 705.57p | 722.50p | 160 |
| 25/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 22/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 21/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 20/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 19/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 18/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 15/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 14/04/2016 | 722.50p | 722.50p | 705.17p | 722.50p | 180 |
| 13/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 12/04/2016 | 722.50p | 722.50p | 722.50p | 722.50p | 0 |
| 11/04/2016 | 722.50p | 722.50p | 705.00p | 722.50p | 427 |
| 08/04/2016 | 727.50p | 727.50p | 715.00p | 722.50p | 160 |
| 07/04/2016 | 732.50p | 732.50p | 715.00p | 727.50p | 100 |
| 06/04/2016 | 732.50p | 732.50p | 716.75p | 732.50p | 100 |
| 05/04/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 04/04/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 01/04/2016 | 732.50p | 732.50p | 715.00p | 732.50p | 2732 |
| 31/03/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 30/03/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 29/03/2016 | 735.00p | 749.00p | 721.29p | 732.50p | 620 |
| 24/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 23/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 22/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 21/03/2016 | 735.00p | 735.00p | 732.50p | 735.00p | 0 |
| 18/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 17/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 16/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 15/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 14/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 11/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 10/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 09/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 08/03/2016 | 735.00p | 735.00p | 732.50p | 735.00p | 0 |
| 07/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 04/03/2016 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 03/03/2016 | 737.50p | 737.50p | 732.50p | 735.00p | 0 |
| 02/03/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 01/03/2016 | 737.50p | 755.00p | 726.00p | 737.50p | 8000 |
| 29/02/2016 | 737.50p | 755.00p | 737.50p | 737.50p | 1500 |
| 26/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 25/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 24/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 23/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 22/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 19/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 18/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 17/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 16/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 15/02/2016 | 737.50p | 755.00p | 725.00p | 737.50p | 1800 |
| 12/02/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 11/02/2016 | 742.50p | 742.50p | 736.25p | 737.50p | 290 |
| 10/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 09/02/2016 | 747.50p | 747.50p | 730.00p | 742.50p | 1200 |
| 08/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 05/02/2016 | 747.50p | 765.00p | 747.50p | 747.50p | 530 |
| 04/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 03/02/2016 | 747.50p | 764.65p | 747.50p | 747.50p | 90 |
| 02/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 01/02/2016 | 747.50p | 764.65p | 747.50p | 747.50p | 110 |
| 29/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 28/01/2016 | 747.50p | 763.25p | 747.50p | 747.50p | 360 |
| 27/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 26/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 25/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 22/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 21/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 20/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 19/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 18/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 15/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 14/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 13/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 12/01/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 11/01/2016 | 740.00p | 763.25p | 740.00p | 747.50p | 350 |
| 08/01/2016 | 740.00p | 747.50p | 740.00p | 740.00p | 0 |
| 07/01/2016 | 740.00p | 750.00p | 740.00p | 740.00p | 115 |
| 06/01/2016 | 740.00p | 750.00p | 740.00p | 740.00p | 5 |
| 05/01/2016 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 04/01/2016 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 31/12/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 30/12/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 29/12/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 24/12/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 23/12/2015 | 740.00p | 747.50p | 740.00p | 740.00p | 0 |
| 22/12/2015 | 737.50p | 750.00p | 737.50p | 740.00p | 150 |
| 21/12/2015 | 735.00p | 750.00p | 720.00p | 737.50p | 3428 |
| 18/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 17/12/2015 | 735.00p | 737.50p | 735.00p | 735.00p | 0 |
| 16/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 15/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 14/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 11/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 10/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 09/12/2015 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 08/12/2015 | 735.00p | 737.50p | 735.00p | 735.00p | 0 |
| 07/12/2015 | 730.00p | 745.00p | 730.00p | 735.00p | 38 |
| 04/12/2015 | 730.00p | 730.00p | 727.50p | 730.00p | 0 |
| 03/12/2015 | 727.50p | 745.00p | 727.50p | 730.00p | 150 |
| 02/12/2015 | 722.50p | 743.25p | 712.00p | 727.50p | 5170 |
| 01/12/2015 | 715.00p | 735.00p | 715.00p | 722.50p | 2345 |
| 30/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 27/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 26/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 25/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 24/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 23/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 20/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 19/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 18/11/2015 | 715.00p | 715.00p | 712.50p | 715.00p | 0 |
| 17/11/2015 | 715.00p | 727.00p | 715.00p | 715.00p | 25 |
| 16/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 13/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 12/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 11/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 10/11/2015 | 715.00p | 715.00p | 712.50p | 715.00p | 0 |
| 09/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 06/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 05/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 04/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 03/11/2015 | 715.00p | 715.00p | 712.50p | 715.00p | 0 |
| 02/11/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 30/10/2015 | 717.50p | 727.00p | 700.00p | 715.00p | 4850 |
| 29/10/2015 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
| 28/10/2015 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
| 27/10/2015 | 715.00p | 735.00p | 715.00p | 717.50p | 404 |
| 26/10/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 23/10/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 22/10/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 21/10/2015 | 715.00p | 717.50p | 715.00p | 715.00p | 0 |
| 20/10/2015 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
| 19/10/2015 | 710.00p | 723.75p | 710.00p | 715.00p | 440 |
| 16/10/2015 | 710.00p | 710.00p | 710.00p | 710.00p | 0 |
| 15/10/2015 | 705.00p | 720.00p | 705.00p | 710.00p | 1300 |
| 14/10/2015 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 13/10/2015 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 12/10/2015 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 09/10/2015 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 08/10/2015 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 07/10/2015 | 702.50p | 714.00p | 702.50p | 705.00p | 500 |
| 06/10/2015 | 700.00p | 714.00p | 700.00p | 702.50p | 600 |
*Close Price adjusted for both dividends and splits