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 |
|---|---|---|---|---|---|
| 04/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 03/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 30/12/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 29/12/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 28/12/2016 | 785.00p | 799.95p | 785.00p | 792.50p | 400 |
| 23/12/2016 | 785.00p | 799.00p | 785.00p | 785.00p | 2500 |
| 22/12/2016 | 785.00p | 785.00p | 782.50p | 785.00p | 0 |
| 21/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 20/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 19/12/2016 | 782.50p | 785.00p | 785.00p | 785.00p | 0 |
| 16/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 15/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 14/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 13/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 12/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 09/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 08/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 07/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 06/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 05/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 02/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 01/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 30/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 29/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 28/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 25/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 24/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 23/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 22/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 21/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 18/11/2016 | 787.50p | 787.50p | 782.50p | 785.00p | 0 |
| 17/11/2016 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 16/11/2016 | 792.50p | 792.50p | 787.50p | 787.50p | 0 |
| 15/11/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 14/11/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
| 11/11/2016 | 802.50p | 802.50p | 792.50p | 792.50p | 0 |
| 10/11/2016 | 802.50p | 814.00p | 802.50p | 802.50p | 900 |
| 09/11/2016 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
| 08/11/2016 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
| 07/11/2016 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
| 04/11/2016 | 807.50p | 807.50p | 786.75p | 802.50p | 2537 |
| 03/11/2016 | 805.00p | 820.00p | 805.00p | 807.50p | 130 |
| 02/11/2016 | 805.00p | 820.00p | 805.00p | 805.00p | 15 |
| 01/11/2016 | 797.50p | 820.00p | 797.50p | 805.00p | 135 |
| 31/10/2016 | 792.50p | 815.00p | 792.50p | 797.50p | 45 |
| 28/10/2016 | 787.50p | 810.00p | 787.50p | 792.50p | 282 |
| 27/10/2016 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 26/10/2016 | 787.50p | 805.00p | 787.50p | 787.50p | 4 |
| 25/10/2016 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 24/10/2016 | 772.50p | 805.00p | 772.50p | 787.50p | 1339 |
| 21/10/2016 | 765.00p | 785.00p | 765.00p | 772.50p | 785 |
| 20/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 19/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 18/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 17/10/2016 | 765.00p | 765.00p | 762.50p | 765.00p | 0 |
| 14/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 13/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 12/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 11/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 10/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 07/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 06/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 05/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 04/10/2016 | 772.50p | 772.50p | 750.00p | 765.00p | 2600 |
| 03/10/2016 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 30/09/2016 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 29/09/2016 | 772.50p | 780.00p | 755.00p | 772.50p | 4225 |
| 28/09/2016 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 27/09/2016 | 767.50p | 775.00p | 750.00p | 772.50p | 3422 |
| 26/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 23/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 22/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 21/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 20/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 19/09/2016 | 737.50p | 796.02p | 737.50p | 747.50p | 654 |
| 16/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 15/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 14/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 13/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 12/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 09/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 08/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 07/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 06/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 05/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 02/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 01/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 31/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 30/08/2016 | 737.50p | 750.00p | 725.25p | 737.50p | 1054 |
| 26/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 25/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 24/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 23/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 22/08/2016 | 737.50p | 750.00p | 737.50p | 737.50p | 6 |
| 19/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 18/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 17/08/2016 | 737.50p | 737.50p | 732.50p | 737.50p | 0 |
| 16/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 15/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 12/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 11/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 10/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 09/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 08/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 05/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 04/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 03/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 02/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 01/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 29/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 28/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 27/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 26/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 25/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 22/07/2016 | 732.50p | 749.65p | 732.50p | 737.50p | 270 |
| 21/07/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits