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 |
|---|---|---|---|---|---|
| 22/05/2013 | 520.00p | 526.87p | 520.00p | 520.00p | 500 |
| 21/05/2013 | 520.00p | 530.38p | 520.00p | 520.00p | 16250 |
| 20/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 250 |
| 17/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 700 |
| 16/05/2013 | 520.00p | 527.20p | 517.50p | 520.00p | 0 |
| 15/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 300 |
| 14/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 500 |
| 13/05/2013 | 520.00p | 528.00p | 520.00p | 520.00p | 820 |
| 10/05/2013 | 525.00p | 533.70p | 517.00p | 520.00p | 1760 |
| 09/05/2013 | 525.00p | 533.70p | 525.00p | 525.00p | 370 |
| 08/05/2013 | 522.50p | 534.00p | 522.50p | 525.00p | 715 |
| 07/05/2013 | 522.50p | 534.75p | 522.50p | 522.50p | 1095 |
| 03/05/2013 | 517.50p | 537.00p | 517.50p | 522.50p | 430 |
| 02/05/2013 | 517.50p | 528.75p | 517.50p | 517.50p | 0 |
| 01/05/2013 | 517.50p | 528.75p | 517.50p | 517.50p | 1070 |
| 30/04/2013 | 517.50p | 523.50p | 517.50p | 517.50p | 700 |
| 29/04/2013 | 517.50p | 523.75p | 517.50p | 517.50p | 0 |
| 26/04/2013 | 517.50p | 523.75p | 517.50p | 517.50p | 0 |
| 25/04/2013 | 517.50p | 523.75p | 517.50p | 517.50p | 200 |
| 24/04/2013 | 517.50p | 530.00p | 512.00p | 517.50p | 6877 |
| 23/04/2013 | 517.50p | 526.00p | 492.50p | 517.50p | 0 |
| 22/04/2013 | 492.50p | 526.00p | 492.50p | 517.50p | 9093 |
| 19/04/2013 | 500.00p | 500.00p | 470.00p | 492.50p | 3000 |
| 18/04/2013 | 502.50p | 502.50p | 487.00p | 500.00p | 0 |
| 17/04/2013 | 502.50p | 502.50p | 487.00p | 502.50p | 0 |
| 16/04/2013 | 502.50p | 502.50p | 487.00p | 502.50p | 3000 |
| 15/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 12/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 11/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 10/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 11 |
| 09/04/2013 | 502.50p | 510.00p | 497.00p | 502.50p | 0 |
| 08/04/2013 | 510.00p | 510.00p | 497.00p | 502.50p | 7300 |
| 05/04/2013 | 510.00p | 519.00p | 505.00p | 510.00p | 0 |
| 04/04/2013 | 505.00p | 519.00p | 505.00p | 510.00p | 1600 |
| 03/04/2013 | 507.50p | 519.00p | 496.00p | 505.00p | 3200 |
| 02/04/2013 | 507.50p | 525.00p | 500.00p | 507.50p | 0 |
| 28/03/2013 | 500.00p | 525.00p | 500.00p | 507.50p | 1400 |
| 27/03/2013 | 500.00p | 518.00p | 492.50p | 500.00p | 0 |
| 26/03/2013 | 502.50p | 518.00p | 492.50p | 502.50p | 0 |
| 25/03/2013 | 492.50p | 518.00p | 492.50p | 502.50p | 3000 |
| 22/03/2013 | 495.00p | 502.00p | 485.00p | 492.50p | 7500 |
| 21/03/2013 | 495.00p | 495.00p | 486.30p | 495.00p | 1200 |
| 20/03/2013 | 495.00p | 509.00p | 495.00p | 495.00p | 0 |
| 19/03/2013 | 495.00p | 509.00p | 495.00p | 495.00p | 200 |
| 18/03/2013 | 495.00p | 515.00p | 479.20p | 495.00p | 0 |
| 15/03/2013 | 495.00p | 515.00p | 479.20p | 495.00p | 0 |
| 14/03/2013 | 495.00p | 515.00p | 479.20p | 495.00p | 16447 |
| 13/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 0 |
| 12/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 0 |
| 11/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 0 |
| 08/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 2 |
| 07/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 45 |
| 06/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 05/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 04/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 01/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 28/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 27/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 26/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 25/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 22/02/2013 | 495.00p | 510.00p | 472.00p | 497.50p | 0 |
| 21/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 20/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 19/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 18/02/2013 | 480.00p | 510.00p | 472.00p | 495.00p | 6175 |
| 15/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 0 |
| 14/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 0 |
| 13/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 0 |
| 12/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 75 |
| 11/02/2013 | 482.50p | 482.50p | 477.00p | 480.00p | 363 |
| 08/02/2013 | 487.50p | 487.50p | 482.50p | 482.50p | 1000 |
| 07/02/2013 | 487.50p | 504.00p | 482.00p | 487.50p | 2300 |
| 06/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 05/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 04/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 01/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 31/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 30/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 29/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 28/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 25/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 24/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 23/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 22/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 21/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 18/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 17/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 16/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 15/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 14/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 11/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 10/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 09/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 08/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 07/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 04/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 03/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 02/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 31/12/2012 | 487.50p | 487.50p | 481.55p | 487.50p | 500 |
| 28/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 27/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 24/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 21/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 20/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 19/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 18/12/2012 | 492.50p | 504.00p | 476.00p | 487.50p | 0 |
| 17/12/2012 | 492.50p | 504.00p | 476.00p | 492.50p | 0 |
| 14/12/2012 | 492.50p | 504.00p | 476.00p | 492.50p | 0 |
| 13/12/2012 | 487.50p | 504.00p | 476.00p | 492.50p | 7800 |
| 12/12/2012 | 487.50p | 504.00p | 487.50p | 487.50p | 100 |
| 11/12/2012 | 490.00p | 490.00p | 481.00p | 487.50p | 1900 |
| 10/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 07/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 06/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 05/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 04/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 03/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 30/11/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 29/11/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 28/11/2012 | 472.50p | 510.00p | 472.50p | 490.00p | 8700 |
| 27/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 26/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 23/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 22/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 21/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 500 |
| 20/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 19/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 16/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 15/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 14/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 13/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 12/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 09/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 08/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 07/11/2012 | 472.50p | 472.50p | 462.50p | 472.50p | 0 |
| 06/11/2012 | 472.50p | 472.50p | 462.50p | 472.50p | 0 |
| 05/11/2012 | 462.50p | 472.50p | 462.50p | 472.50p | 2000 |
| 02/11/2012 | 482.50p | 482.50p | 470.00p | 472.50p | 2000 |
| 01/11/2012 | 485.00p | 485.00p | 480.00p | 482.50p | 3502 |
| 31/10/2012 | 485.00p | 495.00p | 482.50p | 485.00p | 0 |
| 30/10/2012 | 487.50p | 495.00p | 482.50p | 485.00p | 0 |
| 29/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 26/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 25/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 24/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 23/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 22/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 19/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 18/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 17/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 16/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 5 |
| 15/10/2012 | 487.50p | 500.00p | 480.00p | 487.50p | 20 |
| 12/10/2012 | 492.50p | 500.00p | 487.50p | 487.50p | 8500 |
| 11/10/2012 | 497.50p | 502.50p | 490.25p | 497.50p | 0 |
| 10/10/2012 | 502.50p | 502.50p | 490.25p | 497.50p | 3300 |
| 09/10/2012 | 497.50p | 510.00p | 497.50p | 502.50p | 400 |
| 08/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 05/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 04/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 03/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 02/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 01/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 28/09/2012 | 492.50p | 500.00p | 492.50p | 497.50p | 600 |
| 27/09/2012 | 492.50p | 492.50p | 490.25p | 492.50p | 1100 |
| 26/09/2012 | 497.50p | 500.00p | 492.50p | 492.50p | 1061 |
| 25/09/2012 | 502.50p | 515.00p | 497.50p | 497.50p | 0 |
| 24/09/2012 | 502.50p | 515.00p | 502.50p | 502.50p | 0 |
| 21/09/2012 | 502.50p | 515.00p | 502.50p | 502.50p | 2000 |
| 20/09/2012 | 520.00p | 520.00p | 501.00p | 502.50p | 2000 |
| 19/09/2012 | 505.00p | 535.00p | 505.00p | 520.00p | 2100 |
| 18/09/2012 | 505.00p | 512.50p | 502.50p | 505.00p | 0 |
| 17/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 14/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 13/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 12/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 11/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 10/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 07/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 06/09/2012 | 507.50p | 512.50p | 505.00p | 505.00p | 0 |
| 05/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 04/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 03/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 31/08/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 30/08/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 29/08/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 28/08/2012 | 512.50p | 512.50p | 505.00p | 505.00p | 2000 |
| 24/08/2012 | 512.50p | 537.00p | 512.50p | 512.50p | 0 |
| 23/08/2012 | 512.50p | 537.00p | 512.50p | 512.50p | 0 |
| 22/08/2012 | 522.50p | 537.00p | 512.50p | 512.50p | 0 |
| 21/08/2012 | 525.00p | 537.00p | 522.50p | 522.50p | 0 |
| 20/08/2012 | 522.50p | 537.00p | 522.50p | 525.00p | 1000 |
| 17/08/2012 | 522.50p | 538.75p | 521.00p | 522.50p | 0 |
| 16/08/2012 | 527.50p | 538.75p | 521.00p | 522.50p | 4000 |
| 15/08/2012 | 500.00p | 539.00p | 500.00p | 527.50p | 4000 |
| 14/08/2012 | 512.50p | 512.50p | 500.00p | 500.00p | 1312 |
| 13/08/2012 | 527.50p | 527.50p | 511.00p | 512.50p | 3100 |
| 10/08/2012 | 522.50p | 540.00p | 522.50p | 527.50p | 1100 |
| 09/08/2012 | 535.00p | 549.00p | 522.50p | 522.50p | 2600 |
| 08/08/2012 | 532.50p | 550.00p | 526.00p | 535.00p | 5663 |
| 07/08/2012 | 532.50p | 545.00p | 532.50p | 532.50p | 0 |
*Close Price adjusted for both dividends and splits