Braime Group 'A'NON.V (BMT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braime Group 'A'NON.V

Date Open High Low Close* Volume
05/03/2014 587.50p 604.30p 587.50p 587.50p 500
04/03/2014 587.50p 605.00p 587.50p 587.50p 4150
03/03/2014 587.50p 587.50p 570.00p 587.50p 0
28/02/2014 587.50p 587.50p 570.00p 587.50p 0
27/02/2014 587.50p 587.50p 570.00p 587.50p 600
26/02/2014 587.50p 601.15p 587.50p 587.50p 400
25/02/2014 587.50p 597.65p 587.50p 587.50p 0
24/02/2014 587.50p 597.65p 587.50p 587.50p 0
21/02/2014 587.50p 597.65p 587.50p 587.50p 250
20/02/2014 587.50p 600.00p 587.50p 587.50p 400
19/02/2014 587.50p 587.50p 570.00p 587.50p 0
18/02/2014 587.50p 587.50p 570.00p 587.50p 171
17/02/2014 587.50p 595.20p 587.50p 587.50p 1068
14/02/2014 582.50p 588.50p 582.50p 587.50p 350
13/02/2014 582.50p 587.50p 582.50p 582.50p 0
12/02/2014 582.50p 587.50p 582.50p 582.50p 0
11/02/2014 582.50p 587.50p 582.50p 582.50p 0
10/02/2014 582.50p 587.50p 582.50p 582.50p 0
07/02/2014 582.50p 587.50p 582.50p 582.50p 0
06/02/2014 582.50p 587.50p 582.50p 582.50p 150
05/02/2014 580.00p 588.50p 580.00p 582.50p 1100
04/02/2014 580.00p 588.50p 580.00p 580.00p 0
03/02/2014 580.00p 588.50p 580.00p 580.00p 0
31/01/2014 580.00p 588.50p 580.00p 580.00p 290
30/01/2014 580.00p 588.70p 580.00p 580.00p 0
29/01/2014 580.00p 588.70p 580.00p 580.00p 190
28/01/2014 580.00p 591.25p 580.00p 580.00p 0
27/01/2014 580.00p 591.25p 580.00p 580.00p 0
24/01/2014 580.00p 591.25p 580.00p 580.00p 0
23/01/2014 580.00p 591.25p 580.00p 580.00p 0
22/01/2014 580.00p 591.25p 580.00p 580.00p 0
21/01/2014 580.00p 591.25p 580.00p 580.00p 0
20/01/2014 580.00p 591.25p 580.00p 580.00p 0
17/01/2014 580.00p 591.25p 580.00p 580.00p 0
16/01/2014 580.00p 591.25p 580.00p 580.00p 0
15/01/2014 580.00p 591.25p 580.00p 580.00p 0
14/01/2014 580.00p 591.25p 580.00p 580.00p 1750
13/01/2014 580.00p 580.00p 567.00p 580.00p 1000
10/01/2014 580.00p 595.00p 565.00p 580.00p 6000
09/01/2014 580.00p 591.70p 572.50p 580.00p 0
08/01/2014 580.00p 591.70p 572.50p 580.00p 0
07/01/2014 572.50p 591.70p 572.50p 580.00p 1090
06/01/2014 565.00p 577.00p 565.00p 572.50p 255
03/01/2014 565.00p 575.60p 565.00p 565.00p 0
02/01/2014 565.00p 575.60p 565.00p 565.00p 0
31/12/2013 565.00p 575.60p 565.00p 567.50p 10000
30/12/2013 565.00p 580.00p 562.50p 565.00p 171
27/12/2013 570.00p 580.00p 563.00p 565.00p 710
24/12/2013 570.00p 580.00p 570.00p 570.00p 0
23/12/2013 570.00p 580.00p 570.00p 570.00p 1100
20/12/2013 570.00p 580.00p 570.00p 570.00p 1000
19/12/2013 570.00p 580.00p 562.50p 570.00p 0
18/12/2013 570.00p 580.00p 562.50p 570.00p 0
17/12/2013 570.00p 580.00p 562.50p 562.50p 0
16/12/2013 570.00p 580.00p 570.00p 570.00p 500
13/12/2013 570.00p 580.00p 567.50p 570.00p 0
12/12/2013 567.50p 580.00p 567.50p 570.00p 100
11/12/2013 567.50p 580.00p 562.50p 562.50p 0
10/12/2013 567.50p 580.00p 567.50p 567.50p 0
09/12/2013 567.50p 580.00p 567.50p 567.50p 170
06/12/2013 567.50p 580.00p 562.50p 562.50p 0
05/12/2013 567.50p 580.00p 567.50p 567.50p 500
04/12/2013 567.50p 580.00p 557.50p 567.50p 0
03/12/2013 567.50p 580.00p 557.50p 567.50p 0
02/12/2013 567.50p 580.00p 557.50p 567.50p 36000
29/11/2013 565.00p 580.00p 557.50p 567.50p 300
28/11/2013 557.50p 570.00p 557.50p 557.50p 0
27/11/2013 557.50p 570.00p 557.50p 557.50p 6400
26/11/2013 557.50p 559.20p 555.00p 557.50p 0
25/11/2013 555.00p 559.20p 555.00p 557.50p 600
22/11/2013 555.00p 560.00p 545.00p 555.00p 0
21/11/2013 555.00p 560.00p 545.00p 555.00p 0
20/11/2013 555.00p 560.00p 545.00p 555.00p 0
19/11/2013 555.00p 560.00p 545.00p 555.00p 0
18/11/2013 545.00p 560.00p 545.00p 555.00p 1675
15/11/2013 545.00p 555.00p 545.00p 545.00p 0
14/11/2013 545.00p 555.00p 545.00p 545.00p 0
13/11/2013 545.00p 555.00p 545.00p 545.00p 500
12/11/2013 547.50p 547.50p 537.00p 545.00p 1846
11/11/2013 547.50p 560.00p 547.50p 547.50p 0
08/11/2013 547.50p 560.00p 547.50p 547.50p 225
07/11/2013 545.00p 560.00p 535.25p 547.50p 3287
06/11/2013 542.50p 549.00p 542.50p 545.00p 1920
05/11/2013 542.50p 549.50p 542.50p 542.50p 0
04/11/2013 542.50p 549.50p 542.50p 542.50p 0
01/11/2013 542.50p 549.50p 542.50p 542.50p 0
31/10/2013 542.50p 549.50p 542.50p 542.50p 0
30/10/2013 542.50p 549.50p 542.50p 542.50p 0
29/10/2013 542.50p 549.50p 542.50p 542.50p 0
28/10/2013 542.50p 549.50p 542.50p 542.50p 0
25/10/2013 542.50p 549.50p 542.50p 542.50p 0
24/10/2013 542.50p 549.50p 542.50p 542.50p 0
23/10/2013 542.50p 549.50p 542.50p 542.50p 0
22/10/2013 542.50p 549.50p 542.50p 542.50p 75
21/10/2013 542.50p 552.50p 542.50p 542.50p 0
18/10/2013 542.50p 552.50p 542.50p 542.50p 0
17/10/2013 542.50p 552.50p 542.50p 542.50p 0
16/10/2013 542.50p 552.50p 542.50p 542.50p 0
15/10/2013 545.00p 552.50p 542.50p 542.50p 109
14/10/2013 545.00p 552.50p 545.00p 545.00p 0
11/10/2013 545.00p 552.50p 545.00p 545.00p 87
10/10/2013 545.00p 552.50p 540.50p 545.00p 0
09/10/2013 545.00p 552.50p 540.50p 542.50p 0
08/10/2013 545.00p 552.50p 540.50p 545.00p 0
07/10/2013 545.00p 552.50p 540.50p 545.00p 0
04/10/2013 552.50p 552.50p 540.50p 545.00p 1500
03/10/2013 552.50p 552.50p 540.50p 552.50p 1500
02/10/2013 552.50p 552.50p 540.50p 552.50p 1500
01/10/2013 552.50p 555.50p 540.25p 552.50p 0
30/09/2013 552.50p 555.50p 540.25p 552.50p 0
27/09/2013 552.50p 555.50p 540.25p 552.50p 900
26/09/2013 552.50p 555.50p 552.50p 552.50p 0
25/09/2013 552.50p 555.50p 552.50p 552.50p 800
24/09/2013 552.50p 557.50p 540.00p 552.50p 0
23/09/2013 552.50p 557.50p 540.00p 552.50p 0
20/09/2013 552.50p 557.50p 540.00p 552.50p 0
19/09/2013 552.50p 557.50p 540.00p 552.50p 0
18/09/2013 552.50p 557.50p 540.00p 552.50p 0
17/09/2013 552.50p 557.50p 540.00p 552.50p 0
16/09/2013 552.50p 557.50p 540.00p 552.50p 0
13/09/2013 552.50p 557.50p 540.00p 552.50p 0
12/09/2013 552.50p 557.50p 540.00p 552.50p 0
11/09/2013 552.50p 557.50p 540.00p 552.50p 0
10/09/2013 552.50p 557.50p 540.00p 552.50p 0
09/09/2013 552.50p 557.50p 540.00p 552.50p 0
06/09/2013 552.50p 552.50p 540.00p 552.50p 0
05/09/2013 552.50p 552.50p 540.00p 552.50p 0
04/09/2013 552.50p 552.50p 540.00p 552.50p 0
03/09/2013 552.50p 552.50p 540.00p 552.50p 0
02/09/2013 552.50p 552.50p 540.00p 552.50p 150
30/08/2013 552.50p 555.50p 552.50p 552.50p 0
29/08/2013 552.50p 555.50p 552.50p 552.50p 0
28/08/2013 552.50p 555.50p 552.50p 552.50p 0
27/08/2013 552.50p 555.50p 552.50p 552.50p 0
23/08/2013 552.50p 555.50p 552.50p 552.50p 0
22/08/2013 552.50p 555.50p 552.50p 552.50p 90
21/08/2013 552.50p 555.75p 552.50p 552.50p 0
20/08/2013 552.50p 555.75p 552.50p 552.50p 0
19/08/2013 552.50p 555.75p 552.50p 552.50p 60
16/08/2013 552.50p 557.50p 547.50p 552.50p 0
15/08/2013 552.50p 557.50p 547.50p 552.50p 0
14/08/2013 552.50p 557.50p 547.50p 552.50p 0
13/08/2013 552.50p 557.50p 547.50p 552.50p 0
12/08/2013 552.50p 557.50p 547.50p 552.50p 0
09/08/2013 552.50p 557.50p 547.50p 552.50p 0
08/08/2013 552.50p 557.50p 547.50p 552.50p 0
07/08/2013 552.50p 557.50p 547.50p 557.50p 0
06/08/2013 552.50p 555.75p 547.50p 552.50p 0
05/08/2013 552.50p 555.75p 547.50p 552.50p 0
02/08/2013 547.50p 555.75p 547.50p 552.50p 1000
01/08/2013 547.50p 552.75p 547.50p 547.50p 800
31/07/2013 547.50p 554.15p 547.50p 547.50p 450
30/07/2013 545.00p 555.20p 545.00p 547.50p 1950
29/07/2013 545.00p 545.00p 542.30p 545.00p 250
26/07/2013 545.00p 545.00p 539.35p 545.00p 0
25/07/2013 545.00p 545.00p 539.35p 545.00p 0
24/07/2013 545.00p 545.00p 539.35p 545.00p 0
23/07/2013 545.00p 545.00p 539.35p 545.00p 0
22/07/2013 545.00p 545.00p 539.35p 545.00p 0
19/07/2013 545.00p 545.00p 539.35p 545.00p 0
18/07/2013 542.50p 545.00p 539.35p 545.00p 700
17/07/2013 542.50p 542.50p 540.00p 542.50p 300
16/07/2013 542.50p 542.50p 540.05p 542.50p 500
15/07/2013 542.50p 542.50p 540.75p 542.50p 500
12/07/2013 540.00p 542.50p 538.00p 542.50p 350
11/07/2013 540.00p 540.00p 525.00p 540.00p 1650
10/07/2013 540.00p 540.00p 535.75p 540.00p 0
09/07/2013 540.00p 540.00p 535.75p 540.00p 0
08/07/2013 540.00p 540.00p 535.75p 540.00p 0
05/07/2013 537.50p 540.00p 535.75p 540.00p 250
04/07/2013 537.50p 537.50p 535.75p 537.50p 250
03/07/2013 537.50p 537.50p 534.50p 537.50p 0
02/07/2013 537.50p 537.50p 534.50p 537.50p 0
01/07/2013 537.50p 537.50p 534.50p 537.50p 0
28/06/2013 535.00p 537.50p 534.50p 537.50p 1300
27/06/2013 535.00p 535.55p 535.00p 535.00p 0
26/06/2013 535.00p 535.55p 535.00p 535.00p 600
25/06/2013 532.50p 537.25p 532.50p 535.00p 1400
24/06/2013 537.50p 543.10p 532.50p 532.50p 0
21/06/2013 535.00p 543.10p 535.00p 537.50p 500
20/06/2013 532.50p 544.00p 532.50p 535.00p 1500
19/06/2013 532.50p 548.25p 527.50p 532.50p 0
18/06/2013 527.50p 548.25p 527.50p 532.50p 750
17/06/2013 525.00p 538.50p 525.00p 527.50p 2500
14/06/2013 520.00p 536.40p 520.00p 525.00p 1850
13/06/2013 520.00p 531.40p 520.00p 520.00p 0
12/06/2013 520.00p 531.40p 520.00p 520.00p 0
11/06/2013 520.00p 531.40p 520.00p 520.00p 400
10/06/2013 520.00p 527.20p 520.00p 520.00p 800
07/06/2013 520.00p 528.70p 520.00p 520.00p 200
06/06/2013 520.00p 524.00p 520.00p 520.00p 750
05/06/2013 520.00p 524.00p 506.00p 520.00p 1500
04/06/2013 520.00p 524.00p 520.00p 520.00p 750
03/06/2013 520.00p 524.91p 520.00p 520.00p 1500
31/05/2013 520.00p 526.25p 520.00p 520.00p 0
30/05/2013 520.00p 526.25p 520.00p 520.00p 0
29/05/2013 520.00p 526.25p 520.00p 520.00p 0
28/05/2013 520.00p 526.25p 520.00p 520.00p 200
24/05/2013 522.50p 526.60p 520.00p 520.00p 300
23/05/2013 520.00p 526.87p 520.00p 520.00p 0

*Close Price adjusted for both dividends and splits