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:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2018 | 1,235.00p | 1,270.00p | 1,200.00p | 1,235.00p | 1110 |
| 02/08/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 01/08/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 31/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 30/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 27/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 26/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 25/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 24/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 23/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 20/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 19/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 18/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 17/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 16/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 13/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 12/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 11/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 10/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 09/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 06/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 05/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 04/07/2018 | 1,235.00p | 1,269.95p | 1,235.00p | 1,235.00p | 66 |
| 03/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 02/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 29/06/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 28/06/2018 | 1,235.00p | 1,235.00p | 1,200.00p | 1,235.00p | 500 |
| 27/06/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 26/06/2018 | 1,250.00p | 1,269.95p | 1,210.00p | 1,235.00p | 466 |
| 25/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 150 |
| 22/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 20/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 19/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 229 |
| 18/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 15/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 14/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 400 |
| 12/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 40 |
| 11/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 1583 |
| 08/06/2018 | 1,220.00p | 1,300.00p | 1,220.00p | 1,250.00p | 45 |
| 07/06/2018 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 06/06/2018 | 1,220.00p | 1,220.00p | 1,205.00p | 1,220.00p | 0 |
| 05/06/2018 | 1,205.00p | 1,240.00p | 1,205.00p | 1,205.00p | 160 |
| 04/06/2018 | 1,190.00p | 1,240.00p | 1,150.00p | 1,205.00p | 427 |
| 01/06/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 31/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 30/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 29/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 25/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 24/05/2018 | 1,180.00p | 1,200.00p | 1,180.00p | 1,190.00p | 6 |
| 23/05/2018 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 500 |
| 22/05/2018 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 21/05/2018 | 1,170.00p | 1,219.95p | 1,170.00p | 1,180.00p | 80 |
| 18/05/2018 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 17/05/2018 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 16/05/2018 | 1,160.00p | 1,199.95p | 1,124.00p | 1,170.00p | 186 |
| 15/05/2018 | 1,115.00p | 1,199.95p | 1,115.00p | 1,160.00p | 800 |
| 14/05/2018 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 11/05/2018 | 1,115.00p | 1,125.00p | 1,115.00p | 1,115.00p | 100 |
| 10/05/2018 | 1,075.00p | 1,125.00p | 1,075.00p | 1,115.00p | 300 |
| 09/05/2018 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 08/05/2018 | 1,075.00p | 1,120.00p | 1,075.00p | 1,075.00p | 43 |
| 04/05/2018 | 1,060.00p | 1,119.95p | 1,060.00p | 1,075.00p | 45 |
| 03/05/2018 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 02/05/2018 | 975.00p | 1,070.00p | 975.00p | 1,060.00p | 933 |
| 01/05/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 1300 |
| 30/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 27/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 26/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 25/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 24/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 23/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 20/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/04/2018 | 950.00p | 975.00p | 950.00p | 975.00p | 325 |
| 17/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 16/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 13/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 12/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 11/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 10/04/2018 | 950.00p | 974.95p | 930.00p | 950.00p | 550 |
| 09/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 06/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 05/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 03/04/2018 | 950.00p | 974.95p | 950.00p | 950.00p | 15 |
| 29/03/2018 | 937.50p | 950.00p | 937.50p | 950.00p | 210 |
| 28/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 27/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 26/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 23/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 22/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 21/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 20/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 19/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 16/03/2018 | 937.50p | 949.95p | 937.50p | 937.50p | 30 |
| 15/03/2018 | 937.50p | 949.95p | 937.50p | 937.50p | 30 |
| 14/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 13/03/2018 | 925.00p | 947.00p | 925.00p | 937.50p | 45 |
| 12/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 09/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 06/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 02/03/2018 | 925.00p | 947.00p | 925.00p | 925.00p | 15 |
| 01/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 28/02/2018 | 925.00p | 947.00p | 925.00p | 925.00p | 75 |
| 27/02/2018 | 925.00p | 925.00p | 908.00p | 925.00p | 10 |
| 26/02/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 23/02/2018 | 925.00p | 949.95p | 906.00p | 925.00p | 910 |
| 22/02/2018 | 925.00p | 949.95p | 925.00p | 925.00p | 75 |
| 21/02/2018 | 925.00p | 949.95p | 925.00p | 925.00p | 45 |
| 20/02/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 19/02/2018 | 900.00p | 935.00p | 900.00p | 925.00p | 1200 |
| 16/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/02/2018 | 900.00p | 900.00p | 877.50p | 900.00p | 394 |
| 01/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 1008 |
| 31/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/01/2018 | 900.00p | 900.00p | 877.00p | 900.00p | 520 |
| 26/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 17/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 4 |
| 17/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 4 |
| 15/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 6 |
| 14/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 1 |
| 10/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/11/2017 | 900.00p | 924.95p | 877.00p | 900.00p | 1230 |
| 01/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 1213 |
| 31/10/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/10/2017 | 887.50p | 924.95p | 877.00p | 900.00p | 1683 |
| 27/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 26/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 25/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 24/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 23/10/2017 | 887.50p | 899.95p | 887.50p | 887.50p | 3 |
| 20/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 19/10/2017 | 887.50p | 887.50p | 875.00p | 887.50p | 0 |
*Close Price adjusted for both dividends and splits