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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits