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 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
- Buy BT Group (BT.A) by Berenberg
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits