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 |
|---|---|---|---|---|---|
| 06/08/2012 | 545.00p | 545.00p | 532.50p | 532.50p | 3000 |
| 03/08/2012 | 537.50p | 559.00p | 536.00p | 545.00p | 6000 |
| 02/08/2012 | 510.00p | 552.00p | 510.00p | 537.50p | 4100 |
| 01/08/2012 | 510.00p | 519.00p | 500.00p | 510.00p | 0 |
| 31/07/2012 | 507.50p | 519.00p | 500.00p | 510.00p | 1527 |
| 30/07/2012 | 487.50p | 525.00p | 487.50p | 507.50p | 1100 |
| 27/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 26/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 25/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 24/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 23/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 20/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 19/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 18/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 17/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 16/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 13/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 12/07/2012 | 490.00p | 490.00p | 484.00p | 487.50p | 576 |
| 11/07/2012 | 497.50p | 497.50p | 490.00p | 490.00p | 1500 |
| 10/07/2012 | 497.50p | 509.00p | 497.50p | 497.50p | 200 |
| 09/07/2012 | 500.00p | 519.00p | 487.50p | 497.50p | 0 |
| 06/07/2012 | 500.00p | 519.00p | 487.50p | 500.00p | 0 |
| 05/07/2012 | 500.00p | 519.00p | 487.50p | 500.00p | 0 |
| 04/07/2012 | 487.50p | 519.00p | 487.50p | 500.00p | 3300 |
| 03/07/2012 | 487.50p | 499.00p | 487.50p | 487.50p | 200 |
| 02/07/2012 | 512.50p | 512.50p | 482.70p | 487.50p | 5100 |
| 29/06/2012 | 512.50p | 525.00p | 488.60p | 512.50p | 0 |
| 28/06/2012 | 500.00p | 525.00p | 488.60p | 512.50p | 12700 |
| 27/06/2012 | 492.50p | 515.00p | 480.00p | 500.00p | 11350 |
| 26/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 25/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 22/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 21/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 20/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 2350 |
| 19/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 18/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 15/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 14/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 13/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 12/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 11/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 08/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 07/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 06/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 01/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 31/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 30/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 29/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 28/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 25/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 24/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 23/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 22/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 21/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 18/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 17/05/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 16/05/2012 | 495.00p | 495.00p | 476.75p | 492.50p | 2000 |
| 15/05/2012 | 507.50p | 507.50p | 495.00p | 495.00p | 3000 |
| 14/05/2012 | 507.50p | 524.00p | 500.00p | 507.50p | 0 |
| 11/05/2012 | 500.00p | 524.00p | 500.00p | 507.50p | 3700 |
| 10/05/2012 | 500.00p | 507.30p | 485.30p | 500.00p | 0 |
| 09/05/2012 | 500.00p | 507.30p | 485.30p | 500.00p | 0 |
| 08/05/2012 | 500.00p | 507.30p | 485.30p | 500.00p | 6500 |
| 04/05/2012 | 500.00p | 502.25p | 480.00p | 500.00p | 0 |
| 03/05/2012 | 500.00p | 502.25p | 480.00p | 500.00p | 0 |
| 02/05/2012 | 500.00p | 502.25p | 480.00p | 500.00p | 0 |
| 01/05/2012 | 500.00p | 502.25p | 480.00p | 500.00p | 0 |
| 30/04/2012 | 500.00p | 502.25p | 480.00p | 500.00p | 0 |
| 27/04/2012 | 497.50p | 502.25p | 480.00p | 500.00p | 3230 |
| 26/04/2012 | 497.50p | 497.50p | 485.00p | 497.50p | 0 |
| 25/04/2012 | 497.50p | 497.50p | 485.00p | 497.50p | 0 |
| 24/04/2012 | 497.50p | 497.50p | 485.00p | 497.50p | 0 |
| 23/04/2012 | 497.50p | 497.50p | 485.00p | 497.50p | 211 |
| 20/04/2012 | 500.00p | 502.50p | 485.00p | 497.50p | 0 |
| 19/04/2012 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 18/04/2012 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 17/04/2012 | 500.00p | 500.00p | 485.00p | 500.00p | 0 |
| 16/04/2012 | 500.00p | 500.00p | 485.00p | 500.00p | 1000 |
| 13/04/2012 | 505.00p | 505.00p | 485.00p | 500.00p | 0 |
| 12/04/2012 | 505.00p | 505.00p | 485.00p | 505.00p | 0 |
| 11/04/2012 | 505.00p | 505.00p | 485.00p | 505.00p | 1000 |
| 10/04/2012 | 505.00p | 513.70p | 505.00p | 505.00p | 11 |
| 05/04/2012 | 505.00p | 505.00p | 490.30p | 505.00p | 2000 |
| 04/04/2012 | 505.00p | 515.00p | 505.00p | 505.00p | 0 |
| 03/04/2012 | 505.00p | 515.00p | 505.00p | 505.00p | 1000 |
| 02/04/2012 | 517.50p | 517.50p | 494.50p | 505.00p | 3200 |
| 30/03/2012 | 517.50p | 535.00p | 495.95p | 517.50p | 0 |
| 29/03/2012 | 507.50p | 535.00p | 495.95p | 517.50p | 11200 |
| 28/03/2012 | 507.50p | 523.25p | 502.00p | 507.50p | 5500 |
| 27/03/2012 | 507.50p | 524.00p | 498.75p | 507.50p | 3400 |
| 26/03/2012 | 505.00p | 525.00p | 501.00p | 507.50p | 1700 |
| 23/03/2012 | 490.00p | 520.00p | 490.00p | 505.00p | 2118 |
| 22/03/2012 | 490.00p | 492.50p | 490.00p | 490.00p | 0 |
| 21/03/2012 | 490.00p | 492.50p | 490.00p | 490.00p | 0 |
| 20/03/2012 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 19/03/2012 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 16/03/2012 | 492.50p | 501.00p | 482.00p | 492.50p | 0 |
| 15/03/2012 | 492.50p | 501.00p | 482.00p | 492.50p | 0 |
| 14/03/2012 | 492.50p | 501.00p | 482.00p | 492.50p | 2500 |
| 13/03/2012 | 492.50p | 492.50p | 482.75p | 492.50p | 500 |
| 12/03/2012 | 490.00p | 503.50p | 481.00p | 492.50p | 2000 |
| 09/03/2012 | 490.00p | 500.20p | 480.00p | 490.00p | 1865 |
| 08/03/2012 | 490.00p | 495.00p | 488.20p | 490.00p | 0 |
| 07/03/2012 | 495.00p | 495.00p | 488.20p | 490.00p | 800 |
| 06/03/2012 | 490.00p | 505.00p | 490.00p | 495.00p | 300 |
| 05/03/2012 | 490.00p | 503.50p | 490.00p | 490.00p | 500 |
| 02/03/2012 | 490.00p | 501.70p | 490.00p | 490.00p | 0 |
| 01/03/2012 | 490.00p | 501.70p | 490.00p | 490.00p | 500 |
| 29/02/2012 | 490.00p | 501.70p | 490.00p | 490.00p | 1120 |
| 28/02/2012 | 482.50p | 490.75p | 482.50p | 490.00p | 500 |
| 27/02/2012 | 480.00p | 488.00p | 480.00p | 482.50p | 1000 |
| 24/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 23/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 22/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 21/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 235 |
| 20/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 17/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 16/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 15/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 14/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 13/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 10/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 09/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 08/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 07/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 0 |
| 06/02/2012 | 480.00p | 480.00p | 465.00p | 480.00p | 831 |
| 03/02/2012 | 450.00p | 481.42p | 440.00p | 480.00p | 2800 |
| 02/02/2012 | 455.00p | 455.00p | 442.00p | 450.00p | 365 |
| 01/02/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 31/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 30/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 27/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 26/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 25/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 24/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 23/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 20/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 19/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 18/01/2012 | 455.00p | 459.00p | 452.50p | 455.00p | 0 |
| 17/01/2012 | 452.50p | 459.00p | 452.50p | 455.00p | 235 |
| 16/01/2012 | 455.00p | 455.00p | 445.00p | 452.50p | 300 |
| 13/01/2012 | 455.00p | 468.50p | 455.00p | 455.00p | 0 |
| 12/01/2012 | 455.00p | 468.50p | 455.00p | 455.00p | 0 |
| 11/01/2012 | 455.00p | 468.50p | 455.00p | 455.00p | 0 |
| 10/01/2012 | 455.00p | 468.50p | 455.00p | 455.00p | 100 |
| 09/01/2012 | 455.00p | 464.00p | 455.00p | 455.00p | 0 |
| 06/01/2012 | 455.00p | 464.00p | 455.00p | 455.00p | 0 |
| 05/01/2012 | 455.00p | 464.00p | 455.00p | 455.00p | 1000 |
| 04/01/2012 | 435.00p | 457.00p | 435.00p | 455.00p | 4964 |
| 03/01/2012 | 415.00p | 437.25p | 415.00p | 435.00p | 2572 |
| 30/12/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
| 29/12/2011 | 415.00p | 415.00p | 410.00p | 415.00p | 0 |
| 28/12/2011 | 410.00p | 415.00p | 410.00p | 415.00p | 250 |
| 23/12/2011 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 22/12/2011 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 21/12/2011 | 410.00p | 410.00p | 390.00p | 410.00p | 0 |
| 20/12/2011 | 410.00p | 410.00p | 390.00p | 410.00p | 1500 |
| 19/12/2011 | 410.00p | 417.80p | 410.00p | 410.00p | 200 |
| 16/12/2011 | 392.50p | 412.25p | 392.50p | 410.00p | 800 |
| 15/12/2011 | 390.00p | 399.90p | 390.00p | 392.50p | 400 |
| 14/12/2011 | 385.00p | 401.70p | 375.00p | 390.00p | 6055 |
| 13/12/2011 | 387.50p | 399.00p | 385.00p | 387.50p | 0 |
| 12/12/2011 | 387.50p | 399.00p | 385.00p | 387.50p | 0 |
| 09/12/2011 | 387.50p | 399.00p | 385.00p | 387.50p | 0 |
| 08/12/2011 | 387.50p | 399.00p | 385.00p | 387.50p | 0 |
| 07/12/2011 | 385.00p | 399.00p | 385.00p | 387.50p | 100 |
| 06/12/2011 | 392.50p | 399.75p | 382.75p | 385.00p | 984 |
| 05/12/2011 | 377.50p | 394.70p | 377.50p | 392.50p | 500 |
| 02/12/2011 | 380.00p | 394.77p | 380.00p | 380.00p | 1006 |
| 01/12/2011 | 370.00p | 394.70p | 370.00p | 380.00p | 1262 |
| 30/11/2011 | 367.50p | 375.00p | 367.50p | 370.00p | 1100 |
| 29/11/2011 | 370.00p | 370.00p | 360.00p | 367.50p | 500 |
| 28/11/2011 | 370.00p | 381.70p | 370.00p | 370.00p | 500 |
| 25/11/2011 | 362.50p | 372.25p | 362.50p | 370.00p | 300 |
| 24/11/2011 | 362.50p | 370.00p | 360.00p | 362.50p | 0 |
| 23/11/2011 | 362.50p | 370.00p | 360.00p | 362.50p | 0 |
| 22/11/2011 | 360.00p | 370.00p | 360.00p | 362.50p | 600 |
| 21/11/2011 | 365.00p | 365.00p | 354.50p | 360.00p | 500 |
| 18/11/2011 | 365.00p | 378.00p | 350.00p | 365.00p | 0 |
| 17/11/2011 | 350.00p | 378.00p | 350.00p | 365.00p | 2926 |
| 16/11/2011 | 350.00p | 360.00p | 329.50p | 350.00p | 0 |
| 15/11/2011 | 340.00p | 360.00p | 329.50p | 350.00p | 3250 |
| 14/11/2011 | 325.00p | 350.00p | 310.00p | 340.00p | 7387 |
| 11/11/2011 | 320.00p | 330.20p | 320.00p | 325.00p | 700 |
| 10/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 09/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 08/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 07/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 04/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 03/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 02/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 1000 |
| 01/11/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 0 |
| 31/10/2011 | 320.00p | 320.00p | 309.50p | 320.00p | 1000 |
| 28/10/2011 | 320.00p | 330.00p | 310.00p | 320.00p | 0 |
| 27/10/2011 | 310.00p | 330.00p | 310.00p | 320.00p | 3021 |
| 26/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 25/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 24/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 21/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 20/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
*Close Price adjusted for both dividends and splits