Braime Group 'A'NON.V (BMT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braime Group 'A'NON.V

Date Open High Low Close* Volume
19/10/2011 310.00p 321.70p 310.00p 310.00p 0
18/10/2011 310.00p 321.70p 310.00p 310.00p 7
17/10/2011 310.00p 310.00p 298.30p 310.00p 0
14/10/2011 310.00p 310.00p 298.30p 310.00p 0
13/10/2011 310.00p 310.00p 298.30p 310.00p 0
12/10/2011 310.00p 310.00p 298.30p 310.00p 0
11/10/2011 310.00p 310.00p 298.30p 310.00p 3000
10/10/2011 295.00p 318.50p 295.00p 310.00p 400
07/10/2011 295.00p 295.00p 280.00p 295.00p 0
06/10/2011 295.00p 295.00p 280.00p 295.00p 0
05/10/2011 295.00p 295.00p 280.00p 295.00p 0
04/10/2011 295.00p 295.00p 280.00p 295.00p 0
03/10/2011 295.00p 295.00p 280.00p 295.00p 0
30/09/2011 295.00p 295.00p 280.00p 295.00p 0
29/09/2011 295.00p 295.00p 280.00p 295.00p 0
28/09/2011 295.00p 295.00p 280.00p 295.00p 0
27/09/2011 295.00p 295.00p 280.00p 295.00p 0
26/09/2011 295.00p 295.00p 280.00p 295.00p 0
23/09/2011 295.00p 295.00p 280.00p 295.00p 500
22/09/2011 300.00p 300.00p 289.50p 295.00p 1000
21/09/2011 300.00p 300.00p 300.00p 300.00p 0
20/09/2011 300.00p 300.00p 300.00p 300.00p 0
19/09/2011 300.00p 300.00p 300.00p 300.00p 0
16/09/2011 300.00p 300.00p 300.00p 300.00p 0
15/09/2011 300.00p 300.00p 300.00p 300.00p 0
14/09/2011 300.00p 310.00p 295.00p 300.00p 400
13/09/2011 300.00p 310.00p 295.00p 300.00p 400
12/09/2011 295.00p 310.00p 295.00p 300.00p 400
09/09/2011 295.00p 305.00p 290.00p 295.00p 0
08/09/2011 290.00p 305.00p 290.00p 295.00p 500
07/09/2011 290.00p 298.50p 285.00p 290.00p 0
06/09/2011 290.00p 298.50p 285.00p 290.00p 0
05/09/2011 285.00p 298.50p 285.00p 290.00p 800
02/09/2011 285.00p 293.75p 282.50p 285.00p 0
01/09/2011 285.00p 293.75p 282.50p 285.00p 0
31/08/2011 282.50p 293.75p 282.50p 285.00p 500
30/08/2011 282.50p 282.50p 271.25p 282.50p 0
26/08/2011 282.50p 282.50p 271.25p 282.50p 0
25/08/2011 282.50p 282.50p 271.25p 282.50p 0
24/08/2011 282.50p 282.50p 271.25p 282.50p 0
23/08/2011 282.50p 282.50p 271.25p 282.50p 0
22/08/2011 282.50p 282.50p 271.25p 282.50p 0
19/08/2011 282.50p 282.50p 271.25p 282.50p 900
18/08/2011 282.50p 289.13p 275.00p 282.50p 0
17/08/2011 275.00p 289.13p 275.00p 282.50p 2200
16/08/2011 282.50p 282.50p 265.00p 275.00p 1500
15/08/2011 282.50p 282.50p 282.50p 282.50p 0
12/08/2011 282.50p 282.50p 282.50p 282.50p 0
11/08/2011 282.50p 282.50p 282.50p 282.50p 0
10/08/2011 282.50p 282.50p 282.50p 282.50p 0
09/08/2011 282.50p 282.50p 282.50p 282.50p 0
08/08/2011 282.50p 282.50p 282.50p 282.50p 0
05/08/2011 282.50p 282.50p 282.50p 282.50p 0
04/08/2011 282.50p 282.50p 282.50p 282.50p 0
03/08/2011 282.50p 282.50p 282.50p 282.50p 0
02/08/2011 282.50p 287.50p 273.01p 282.50p 0
01/08/2011 287.50p 287.50p 273.01p 282.50p 1198
29/07/2011 282.50p 297.50p 282.50p 287.50p 0
28/07/2011 282.50p 297.50p 282.50p 282.50p 0
27/07/2011 282.50p 297.50p 282.50p 282.50p 0
26/07/2011 282.50p 297.50p 282.50p 282.50p 0
25/07/2011 282.50p 297.50p 282.50p 282.50p 0
22/07/2011 282.50p 297.50p 282.50p 282.50p 0
21/07/2011 282.50p 297.50p 282.50p 282.50p 0
20/07/2011 282.50p 297.50p 282.50p 282.50p 0
19/07/2011 290.00p 297.50p 282.50p 282.50p 0
18/07/2011 290.00p 297.50p 290.00p 290.00p 0
15/07/2011 290.00p 297.50p 290.00p 290.00p 0
14/07/2011 290.00p 290.00p 285.00p 290.00p 0
13/07/2011 290.00p 290.00p 285.00p 290.00p 0
12/07/2011 290.00p 290.00p 285.00p 290.00p 0
11/07/2011 290.00p 290.00p 285.00p 290.00p 0
08/07/2011 285.00p 290.00p 285.00p 290.00p 0
07/07/2011 285.00p 290.00p 282.50p 285.00p 0
06/07/2011 285.00p 290.00p 282.50p 285.00p 0
05/07/2011 285.00p 290.00p 282.50p 285.00p 0
04/07/2011 290.00p 290.00p 282.50p 285.00p 500
01/07/2011 282.50p 295.00p 282.50p 290.00p 1800
30/06/2011 282.50p 292.25p 282.50p 282.50p 300
29/06/2011 282.50p 289.75p 282.50p 282.50p 0
28/06/2011 282.50p 289.75p 282.50p 282.50p 0
27/06/2011 282.50p 289.75p 282.50p 282.50p 0
24/06/2011 282.50p 289.75p 282.50p 282.50p 200
23/06/2011 282.50p 289.75p 282.50p 282.50p 500
22/06/2011 282.50p 282.50p 282.50p 282.50p 0
21/06/2011 282.50p 282.50p 282.50p 282.50p 0
20/06/2011 282.50p 282.50p 282.50p 282.50p 0
17/06/2011 282.50p 282.50p 282.50p 282.50p 0
16/06/2011 282.50p 282.50p 282.50p 282.50p 0
15/06/2011 282.50p 289.75p 276.75p 282.50p 0
14/06/2011 282.50p 289.75p 276.75p 282.50p 0
13/06/2011 282.50p 289.75p 276.75p 282.50p 0
10/06/2011 272.50p 289.75p 272.50p 282.50p 2100
09/06/2011 272.50p 272.50p 255.00p 272.50p 0
08/06/2011 272.50p 272.50p 255.00p 272.50p 5000
07/06/2011 272.50p 272.50p 260.90p 272.50p 0
06/06/2011 272.50p 272.50p 260.90p 272.50p 2100
03/06/2011 272.50p 278.50p 267.25p 272.50p 0
02/06/2011 257.50p 278.50p 257.50p 272.50p 1961
01/06/2011 257.50p 257.50p 257.50p 257.50p 0
31/05/2011 257.50p 257.50p 257.50p 257.50p 0
27/05/2011 257.50p 257.50p 257.50p 257.50p 0
26/05/2011 257.50p 257.50p 257.50p 257.50p 0
25/05/2011 257.50p 257.50p 257.50p 257.50p 0
24/05/2011 257.50p 257.50p 257.50p 257.50p 0
23/05/2011 257.50p 257.50p 257.50p 257.50p 0
20/05/2011 257.50p 257.50p 257.50p 257.50p 0
19/05/2011 257.50p 257.50p 247.62p 257.50p 0
18/05/2011 257.50p 257.50p 247.62p 257.50p 2900
17/05/2011 257.50p 262.50p 257.50p 257.50p 0
16/05/2011 257.50p 257.50p 257.50p 257.50p 0
13/05/2011 257.50p 257.50p 257.50p 257.50p 0
12/05/2011 257.50p 270.00p 250.00p 257.50p 0
11/05/2011 255.00p 270.00p 250.00p 257.50p 0
10/05/2011 250.00p 270.00p 250.00p 255.00p 400
09/05/2011 250.00p 250.00p 235.00p 250.00p 0
06/05/2011 250.00p 250.00p 235.00p 250.00p 100
05/05/2011 250.00p 265.00p 250.00p 250.00p 100
04/05/2011 250.00p 252.50p 241.00p 250.00p 0
03/05/2011 250.00p 252.50p 241.00p 250.00p 0
28/04/2011 250.00p 252.50p 241.00p 250.00p 0
27/04/2011 252.50p 252.50p 241.00p 250.00p 1000
26/04/2011 250.00p 250.00p 215.00p 250.00p 0
21/04/2011 250.00p 250.00p 215.00p 250.00p 0
20/04/2011 215.00p 250.00p 215.00p 250.00p 8000
19/04/2011 215.00p 225.00p 205.00p 215.00p 0
18/04/2011 215.00p 225.00p 205.00p 215.00p 0
15/04/2011 215.00p 225.00p 205.00p 215.00p 0
14/04/2011 215.00p 225.00p 205.00p 215.00p 0
13/04/2011 215.00p 225.00p 205.00p 215.00p 0
12/04/2011 210.00p 225.00p 205.00p 215.00p 31000
11/04/2011 210.00p 220.00p 202.50p 210.00p 0
08/04/2011 202.50p 220.00p 202.50p 210.00p 1254
07/04/2011 202.50p 215.00p 202.50p 202.50p 23
06/04/2011 202.50p 202.50p 199.50p 202.50p 1500
05/04/2011 192.50p 215.00p 192.50p 202.50p 1000
04/04/2011 192.50p 215.00p 192.50p 192.50p 0
01/04/2011 200.00p 215.00p 192.50p 192.50p 0
31/03/2011 215.00p 215.00p 194.50p 200.00p 7000
30/03/2011 220.00p 225.00p 215.00p 215.00p 2150
29/03/2011 220.00p 235.00p 220.00p 220.00p 0
28/03/2011 220.00p 235.00p 220.00p 220.00p 0
25/03/2011 220.00p 235.00p 220.00p 220.00p 0
24/03/2011 220.00p 235.00p 220.00p 220.00p 25
23/03/2011 220.00p 220.00p 218.20p 220.00p 828
22/03/2011 210.00p 230.00p 210.00p 220.00p 1600
21/03/2011 205.00p 210.00p 191.00p 210.00p 0
18/03/2011 195.00p 210.00p 191.00p 205.00p 1280
17/03/2011 195.00p 210.00p 195.00p 195.00p 0
16/03/2011 195.00p 210.00p 195.00p 195.00p 80
15/03/2011 192.50p 205.00p 192.50p 195.00p 800
14/03/2011 172.50p 200.00p 172.50p 192.50p 2000
11/03/2011 172.50p 190.00p 172.50p 172.50p 0
10/03/2011 172.50p 190.00p 172.50p 172.50p 0
09/03/2011 162.50p 190.00p 172.50p 172.50p 4500
08/03/2011 160.00p 175.00p 162.50p 162.50p 500
07/03/2011 160.00p 175.00p 160.00p 160.00p 8000
04/03/2011 160.00p 173.50p 160.00p 160.00p 0
03/03/2011 160.00p 173.50p 160.00p 160.00p 0
02/03/2011 160.00p 173.50p 160.00p 160.00p 0
01/03/2011 160.00p 173.50p 160.00p 160.00p 365
28/02/2011 157.50p 173.50p 157.50p 160.00p 0
25/02/2011 157.50p 173.50p 157.50p 160.00p 0
24/02/2011 160.00p 173.50p 160.00p 160.00p 1000
23/02/2011 160.00p 173.50p 160.00p 160.00p 0
22/02/2011 160.00p 173.50p 160.00p 160.00p 0
21/02/2011 160.00p 173.50p 160.00p 160.00p 3862
18/02/2011 155.00p 173.50p 160.00p 160.00p 1000
17/02/2011 155.00p 155.00p 155.00p 155.00p 10000
16/02/2011 155.00p 170.00p 155.00p 155.00p 0
15/02/2011 155.00p 170.00p 155.00p 155.00p 0
14/02/2011 157.50p 170.00p 155.00p 155.00p 2500
11/02/2011 155.00p 170.00p 155.00p 155.00p 0
10/02/2011 170.00p 170.00p 155.00p 155.00p 500
09/02/2011 170.00p 170.00p 155.00p 155.00p 1500
08/02/2011 170.00p 170.00p 155.00p 155.00p 500
07/02/2011 170.00p 170.00p 155.00p 155.00p 2000
04/02/2011 155.00p 160.00p 155.00p 155.00p 0
03/02/2011 160.00p 160.00p 155.00p 155.00p 12000
02/02/2011 150.00p 157.50p 150.00p 150.00p 0
01/02/2011 150.00p 150.00p 150.00p 150.00p 0
31/01/2011 147.50p 160.00p 147.50p 147.50p 1000
28/01/2011 147.50p 147.50p 147.50p 147.50p 0
27/01/2011 147.50p 147.50p 147.50p 147.50p 0
26/01/2011 147.50p 160.00p 147.50p 147.50p 12000
25/01/2011 147.50p 147.50p 147.50p 147.50p 0
24/01/2011 147.50p 152.50p 147.50p 147.50p 0
21/01/2011 147.50p 147.50p 147.50p 147.50p 0
20/01/2011 147.50p 147.50p 147.50p 147.50p 0
19/01/2011 147.50p 147.50p 147.50p 147.50p 0
18/01/2011 147.50p 147.50p 147.50p 147.50p 0
17/01/2011 150.00p 152.50p 147.50p 147.50p 0
14/01/2011 147.50p 147.50p 147.50p 147.50p 0
13/01/2011 147.50p 152.50p 147.50p 147.50p 0
12/01/2011 147.50p 152.50p 147.50p 147.50p 0
11/01/2011 147.50p 152.50p 147.50p 147.50p 0
10/01/2011 147.50p 147.50p 147.50p 147.50p 0
07/01/2011 147.50p 147.50p 147.50p 147.50p 0
06/01/2011 147.50p 158.75p 147.50p 147.50p 16273
05/01/2011 147.50p 158.75p 147.50p 147.50p 2000

*Close Price adjusted for both dividends and splits