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 BT Group (BT.A) by Harvey Jones in The Motley Fool
- Sector Perform National Grid (NG.) by RBC Capital
- Buy Burberry Group (BRBY) by Citi
- Hold Whitbread (WTB) by Berenberg
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Berenberg
- Sector Perform Severn Trent (SVT) by RBC Capital
- Buy Man Group (EMG) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Buy Pan African Resources (PAF) by Berenberg
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Hold Aviva (AV.) by William Kay in The Times - Tempus
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Neutral Aviva (AV.) by JP Morgan
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 16/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 15/12/2014 | 655.00p | 668.35p | 655.00p | 655.00p | 275 |
| 12/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 11/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 09/12/2014 | 655.00p | 668.35p | 655.00p | 655.00p | 125 |
| 08/12/2014 | 655.00p | 657.50p | 641.45p | 655.00p | 1100 |
| 05/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/12/2014 | 655.00p | 655.00p | 643.00p | 655.00p | 800 |
| 03/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 02/12/2014 | 655.00p | 670.00p | 643.15p | 655.00p | 3240 |
| 01/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 28/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 27/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 26/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 25/11/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 24/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 21/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 20/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 19/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 18/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 17/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 14/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 13/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/11/2014 | 655.00p | 662.95p | 655.00p | 655.00p | 90 |
| 11/11/2014 | 657.50p | 668.00p | 640.18p | 655.00p | 506 |
| 10/11/2014 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 07/11/2014 | 657.50p | 657.50p | 640.25p | 657.50p | 1100 |
| 06/11/2014 | 655.00p | 669.00p | 655.00p | 657.50p | 2000 |
| 05/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/11/2014 | 655.00p | 669.00p | 655.00p | 655.00p | 130 |
| 31/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 30/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 29/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 28/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 27/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 24/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 23/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 22/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 21/10/2014 | 667.50p | 672.00p | 655.00p | 655.00p | 4 |
| 20/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 1070 |
| 17/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 16/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 15/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 14/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 13/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 1350 |
| 10/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 09/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 08/10/2014 | 667.50p | 671.00p | 660.36p | 667.50p | 6200 |
| 07/10/2014 | 667.50p | 667.50p | 660.36p | 667.50p | 200 |
| 06/10/2014 | 667.50p | 677.50p | 667.50p | 667.50p | 430 |
| 03/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 250 |
| 02/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 01/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 30/09/2014 | 667.50p | 670.00p | 667.50p | 667.50p | 1030 |
| 29/09/2014 | 667.50p | 677.50p | 667.50p | 667.50p | 0 |
| 26/09/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 390 |
| 25/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 24/09/2014 | 657.50p | 675.00p | 657.50p | 667.50p | 5260 |
| 23/09/2014 | 667.50p | 671.78p | 657.50p | 657.50p | 1685 |
| 22/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 19/09/2014 | 667.50p | 674.33p | 667.50p | 667.50p | 140 |
| 18/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 17/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 16/09/2014 | 650.00p | 675.00p | 650.00p | 667.50p | 1100 |
| 15/09/2014 | 650.00p | 660.00p | 650.00p | 650.00p | 845 |
| 12/09/2014 | 635.00p | 650.00p | 635.00p | 650.00p | 1210 |
| 11/09/2014 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 10/09/2014 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 09/09/2014 | 622.50p | 635.00p | 622.50p | 635.00p | 1790 |
| 08/09/2014 | 595.00p | 625.00p | 595.00p | 622.50p | 5350 |
| 05/09/2014 | 595.00p | 598.85p | 595.00p | 595.00p | 200 |
| 04/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 03/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 02/09/2014 | 610.00p | 610.00p | 591.73p | 595.00p | 1200 |
| 01/09/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 29/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 28/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 27/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 26/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 22/08/2014 | 610.00p | 610.00p | 607.50p | 610.00p | 0 |
*Close Price adjusted for both dividends and splits