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 |
|---|---|---|---|---|---|
| 05/10/2015 | 700.00p | 704.00p | 700.00p | 700.00p | 600 |
| 02/10/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/10/2015 | 700.00p | 705.00p | 700.00p | 700.00p | 70 |
| 30/09/2015 | 700.00p | 705.00p | 700.00p | 700.00p | 70 |
| 29/09/2015 | 700.00p | 702.50p | 700.00p | 700.00p | 0 |
| 28/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 25/09/2015 | 700.00p | 702.50p | 700.00p | 700.00p | 0 |
| 24/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 23/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 22/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 21/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 18/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 17/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 16/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 15/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 14/09/2015 | 700.00p | 705.00p | 700.00p | 700.00p | 220 |
| 11/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 10/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 09/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 08/09/2015 | 700.00p | 702.50p | 700.00p | 700.00p | 0 |
| 07/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 04/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 02/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/09/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 28/08/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 27/08/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 26/08/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 25/08/2015 | 702.50p | 702.50p | 692.00p | 700.00p | 727 |
| 24/08/2015 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
| 21/08/2015 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
| 20/08/2015 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
| 19/08/2015 | 702.50p | 707.50p | 702.50p | 702.50p | 0 |
| 18/08/2015 | 702.50p | 702.50p | 702.50p | 702.50p | 0 |
| 17/08/2015 | 697.50p | 707.00p | 697.50p | 702.50p | 200 |
| 14/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 13/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 12/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 11/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 10/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 07/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 06/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 05/08/2015 | 697.50p | 707.00p | 697.50p | 697.50p | 400 |
| 04/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 03/08/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 31/07/2015 | 697.50p | 709.00p | 697.50p | 697.50p | 650 |
| 30/07/2015 | 690.00p | 697.50p | 690.00p | 697.50p | 400 |
| 29/07/2015 | 687.50p | 697.50p | 687.50p | 690.00p | 200 |
| 28/07/2015 | 677.50p | 695.00p | 677.50p | 687.50p | 1210 |
| 27/07/2015 | 685.00p | 685.00p | 665.00p | 677.50p | 722 |
| 24/07/2015 | 682.50p | 695.62p | 682.50p | 685.00p | 300 |
| 23/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 22/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 21/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 20/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 17/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 16/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 15/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 14/07/2015 | 682.50p | 697.00p | 682.50p | 682.50p | 90 |
| 13/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 10/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 09/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 08/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 07/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 06/07/2015 | 682.50p | 682.50p | 665.53p | 682.50p | 100 |
| 03/07/2015 | 682.50p | 682.50p | 665.53p | 682.50p | 100 |
| 02/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 01/07/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 30/06/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 29/06/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 26/06/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 25/06/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 24/06/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 23/06/2015 | 682.50p | 682.50p | 665.53p | 682.50p | 100 |
| 22/06/2015 | 687.50p | 687.50p | 665.53p | 682.50p | 400 |
| 19/06/2015 | 702.50p | 702.50p | 675.00p | 687.50p | 45850 |
| 18/06/2015 | 712.50p | 712.50p | 680.00p | 702.50p | 2150 |
| 17/06/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 16/06/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 15/06/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 12/06/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 11/06/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 10/06/2015 | 732.50p | 732.50p | 695.53p | 712.50p | 5300 |
| 09/06/2015 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 08/06/2015 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 05/06/2015 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 04/06/2015 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 03/06/2015 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 02/06/2015 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 01/06/2015 | 727.50p | 745.00p | 720.00p | 732.50p | 5100 |
| 29/05/2015 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 28/05/2015 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 27/05/2015 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 26/05/2015 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 22/05/2015 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 21/05/2015 | 727.50p | 727.50p | 727.50p | 727.50p | 0 |
| 20/05/2015 | 712.50p | 745.00p | 702.00p | 727.50p | 11300 |
| 19/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 18/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 15/05/2015 | 712.50p | 712.50p | 700.38p | 712.50p | 1000 |
| 14/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 13/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 12/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 11/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 08/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 07/05/2015 | 712.50p | 712.50p | 700.25p | 712.50p | 100 |
| 06/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 05/05/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 01/05/2015 | 707.50p | 725.00p | 703.08p | 712.50p | 780 |
| 30/04/2015 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
| 29/04/2015 | 697.50p | 715.00p | 681.93p | 707.50p | 5000 |
| 28/04/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 27/04/2015 | 687.50p | 715.00p | 687.50p | 697.50p | 3600 |
| 24/04/2015 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 23/04/2015 | 687.50p | 687.50p | 670.00p | 687.50p | 500 |
| 22/04/2015 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 21/04/2015 | 677.50p | 705.00p | 670.44p | 687.50p | 3800 |
| 20/04/2015 | 677.50p | 677.50p | 660.00p | 677.50p | 250 |
| 17/04/2015 | 677.50p | 694.47p | 677.50p | 677.50p | 600 |
| 16/04/2015 | 677.50p | 677.50p | 669.73p | 677.50p | 2050 |
| 15/04/2015 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 14/04/2015 | 672.50p | 680.00p | 666.25p | 677.50p | 1480 |
| 13/04/2015 | 672.50p | 672.50p | 672.50p | 672.50p | 0 |
| 10/04/2015 | 672.50p | 684.99p | 672.50p | 672.50p | 56 |
| 09/04/2015 | 672.50p | 684.75p | 672.50p | 672.50p | 360 |
| 08/04/2015 | 662.50p | 685.00p | 662.50p | 672.50p | 544 |
| 07/04/2015 | 657.50p | 680.00p | 642.00p | 662.50p | 2870 |
| 02/04/2015 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 01/04/2015 | 657.50p | 675.00p | 640.71p | 657.50p | 1004 |
| 31/03/2015 | 662.50p | 662.50p | 652.32p | 657.50p | 1227 |
| 30/03/2015 | 657.50p | 662.50p | 657.50p | 662.50p | 0 |
| 27/03/2015 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 26/03/2015 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 25/03/2015 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 24/03/2015 | 657.50p | 675.00p | 657.50p | 657.50p | 4 |
| 23/03/2015 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 20/03/2015 | 660.00p | 675.00p | 655.05p | 657.50p | 2110 |
| 19/03/2015 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 18/03/2015 | 660.00p | 660.00p | 657.50p | 660.00p | 0 |
| 17/03/2015 | 660.00p | 675.00p | 660.00p | 660.00p | 2 |
| 16/03/2015 | 655.00p | 674.85p | 655.00p | 660.00p | 3984 |
| 13/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 11/03/2015 | 655.00p | 655.00p | 640.15p | 655.00p | 1000 |
| 10/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 09/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 06/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 05/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 02/03/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 27/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 26/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 25/02/2015 | 655.00p | 655.00p | 640.15p | 655.00p | 1000 |
| 24/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 23/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 20/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 19/02/2015 | 655.00p | 670.00p | 655.00p | 655.00p | 4 |
| 18/02/2015 | 655.00p | 670.00p | 640.08p | 655.00p | 1016 |
| 17/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 16/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 13/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 11/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 09/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 06/02/2015 | 655.00p | 670.00p | 655.00p | 655.00p | 4 |
| 05/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/02/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/02/2015 | 655.00p | 669.85p | 655.00p | 655.00p | 2000 |
| 02/02/2015 | 655.00p | 655.00p | 640.15p | 655.00p | 3016 |
| 30/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 29/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 28/01/2015 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 27/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 26/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 23/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 22/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 21/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 20/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 19/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 16/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 15/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 14/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 13/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 09/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 08/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 07/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 06/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 05/01/2015 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 02/01/2015 | 655.00p | 670.00p | 655.00p | 655.00p | 6 |
| 31/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 30/12/2014 | 655.00p | 670.00p | 655.00p | 655.00p | 8 |
| 29/12/2014 | 655.00p | 670.00p | 655.00p | 655.00p | 2 |
| 24/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 23/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 22/12/2014 | 655.00p | 655.00p | 647.65p | 655.00p | 1000 |
| 19/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 18/12/2014 | 655.00p | 669.85p | 655.00p | 655.00p | 600 |
*Close Price adjusted for both dividends and splits