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 |
|---|---|---|---|---|---|
| 20/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 19/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 18/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 15/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 14/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 13/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 12/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 11/08/2014 | 610.00p | 610.00p | 598.30p | 610.00p | 287 |
| 08/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 07/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 06/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 05/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 04/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 01/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 31/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 30/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 29/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 28/07/2014 | 605.00p | 614.00p | 605.00p | 610.00p | 1200 |
| 25/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
| 24/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
| 23/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
| 22/07/2014 | 607.50p | 625.00p | 597.50p | 605.00p | 0 |
| 21/07/2014 | 617.50p | 625.00p | 607.50p | 607.50p | 0 |
| 18/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 17/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 16/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 15/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 14/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 11/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 10/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 09/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 08/07/2014 | 620.00p | 625.00p | 612.50p | 617.50p | 0 |
| 07/07/2014 | 620.00p | 625.00p | 614.95p | 620.00p | 0 |
| 04/07/2014 | 625.00p | 625.00p | 614.95p | 620.00p | 500 |
| 03/07/2014 | 625.00p | 640.00p | 613.40p | 625.00p | 1761 |
| 02/07/2014 | 625.00p | 635.00p | 610.00p | 625.00p | 13400 |
| 01/07/2014 | 625.00p | 639.85p | 620.00p | 625.00p | 0 |
| 30/06/2014 | 620.00p | 639.85p | 620.00p | 625.00p | 1900 |
| 27/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
| 26/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
| 25/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
| 24/06/2014 | 615.00p | 631.59p | 615.00p | 620.00p | 3600 |
| 23/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 20/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 19/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 18/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 17/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 16/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 13/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 12/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 11/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 0 |
| 10/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 0 |
| 09/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 161 |
| 06/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 05/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 04/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 03/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 02/06/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 30/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 29/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 28/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 27/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 23/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 22/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 21/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 20/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 19/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 16/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 15/05/2014 | 622.50p | 625.80p | 610.00p | 615.00p | 874 |
| 14/05/2014 | 622.50p | 622.50p | 610.13p | 622.50p | 500 |
| 13/05/2014 | 622.50p | 622.50p | 610.13p | 622.50p | 500 |
| 12/05/2014 | 622.50p | 631.00p | 622.50p | 627.50p | 0 |
| 09/05/2014 | 622.50p | 631.00p | 622.50p | 627.50p | 0 |
| 08/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 0 |
| 07/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 0 |
| 06/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 800 |
| 02/05/2014 | 622.50p | 629.62p | 610.13p | 622.50p | 1500 |
| 01/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 700 |
| 30/04/2014 | 622.50p | 631.62p | 615.00p | 622.50p | 0 |
| 29/04/2014 | 622.50p | 631.62p | 615.00p | 622.50p | 0 |
| 28/04/2014 | 615.00p | 631.62p | 615.00p | 622.50p | 3200 |
| 25/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 24/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 23/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 22/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 17/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 16/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 100 |
| 15/04/2014 | 615.00p | 615.00p | 603.30p | 615.00p | 0 |
| 14/04/2014 | 615.00p | 615.00p | 603.30p | 615.00p | 150 |
| 11/04/2014 | 617.50p | 617.50p | 605.00p | 615.00p | 1000 |
| 10/04/2014 | 617.50p | 629.00p | 617.50p | 617.50p | 0 |
| 09/04/2014 | 617.50p | 629.00p | 617.50p | 617.50p | 10 |
| 08/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
| 07/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
| 04/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
| 03/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 10822 |
| 02/04/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 750 |
| 01/04/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 0 |
| 31/03/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 1474 |
| 28/03/2014 | 595.00p | 635.00p | 595.00p | 617.50p | 11050 |
| 27/03/2014 | 595.00p | 605.00p | 595.00p | 595.00p | 0 |
| 26/03/2014 | 595.00p | 605.00p | 595.00p | 595.00p | 0 |
| 25/03/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 700 |
| 24/03/2014 | 595.00p | 605.00p | 590.00p | 597.50p | 7300 |
| 21/03/2014 | 592.50p | 604.75p | 590.00p | 595.00p | 6100 |
| 20/03/2014 | 592.50p | 603.75p | 592.50p | 592.50p | 0 |
| 19/03/2014 | 592.50p | 603.75p | 592.50p | 592.50p | 500 |
| 18/03/2014 | 592.50p | 603.75p | 580.00p | 592.50p | 2118 |
| 17/03/2014 | 592.50p | 602.00p | 587.50p | 587.50p | 450 |
| 14/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 2000 |
| 13/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
| 12/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
| 11/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
| 10/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 150 |
| 07/03/2014 | 592.50p | 602.00p | 587.50p | 592.50p | 0 |
| 06/03/2014 | 587.50p | 602.00p | 587.50p | 592.50p | 2000 |
| 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 |
*Close Price adjusted for both dividends and splits