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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits