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
20/07/2023 1,225.00p 1,225.00p 1,166.67p 1,200.00p 0
19/07/2023 1,225.00p 1,274.00p 1,225.00p 1,225.00p 168
18/07/2023 1,325.00p 1,325.00p 1,110.00p 1,225.00p 1285
17/07/2023 1,375.00p 1,375.00p 1,205.00p 1,325.00p 1155
14/07/2023 1,375.00p 1,420.00p 1,375.00p 1,375.00p 149
13/07/2023 1,375.00p 1,400.00p 1,375.00p 1,375.00p 0
12/07/2023 1,375.00p 1,400.00p 1,375.00p 1,375.00p 0
11/07/2023 1,325.00p 1,375.00p 1,325.00p 1,375.00p 153
10/07/2023 1,325.00p 1,369.00p 1,325.00p 1,325.00p 146
07/07/2023 1,325.00p 1,325.00p 1,300.00p 1,325.00p 0
06/07/2023 1,300.00p 1,369.00p 1,300.00p 1,325.00p 303
05/07/2023 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
04/07/2023 1,325.00p 1,340.00p 1,300.00p 1,300.00p 435
03/07/2023 1,475.00p 1,475.00p 1,260.00p 1,325.00p 1000
30/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
29/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
28/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
27/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
26/06/2023 1,475.00p 1,475.00p 1,310.00p 1,475.00p 1242
23/06/2023 1,475.00p 1,475.00p 1,400.00p 1,475.00p 1000
22/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
21/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
20/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
19/06/2023 1,475.00p 1,542.50p 1,475.00p 1,475.00p 96
16/06/2023 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
15/06/2023 1,450.00p 1,542.50p 1,450.00p 1,475.00p 169
14/06/2023 1,425.00p 1,495.00p 1,425.00p 1,450.00p 383
13/06/2023 1,400.00p 1,425.00p 1,400.00p 1,425.00p 23
12/06/2023 1,400.00p 1,420.00p 1,400.00p 1,400.00p 97
09/06/2023 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
08/06/2023 1,400.00p 1,420.00p 1,400.00p 1,400.00p 97
07/06/2023 1,400.00p 1,420.00p 1,400.00p 1,400.00p 97
06/06/2023 1,400.00p 1,420.00p 1,400.00p 1,400.00p 214
05/06/2023 1,375.00p 1,426.00p 1,375.00p 1,400.00p 150
02/06/2023 1,350.00p 1,375.00p 1,350.00p 1,375.00p 0
01/06/2023 1,300.00p 1,367.00p 1,300.00p 1,350.00p 100
31/05/2023 1,250.00p 1,368.00p 1,250.00p 1,300.00p 201
30/05/2023 1,250.00p 1,300.00p 1,250.00p 1,250.00p 320
26/05/2023 1,300.00p 1,300.00p 1,200.00p 1,250.00p 400
25/05/2023 1,300.00p 1,368.00p 1,300.00p 1,300.00p 80
24/05/2023 1,300.00p 1,368.00p 1,200.00p 1,300.00p 507
23/05/2023 1,300.00p 1,375.00p 1,201.00p 1,300.00p 420
22/05/2023 1,300.00p 1,300.00p 1,201.00p 1,300.00p 200
19/05/2023 1,300.00p 1,375.00p 1,201.00p 1,300.00p 272
18/05/2023 1,300.00p 1,300.00p 1,300.00p 1,300.00p 0
17/05/2023 1,300.00p 1,375.00p 1,300.00p 1,300.00p 72
16/05/2023 1,300.00p 1,300.00p 1,201.00p 1,300.00p 315
15/05/2023 1,350.00p 1,375.00p 1,125.00p 1,300.00p 750
12/05/2023 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
11/05/2023 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
10/05/2023 1,350.00p 1,350.00p 1,300.00p 1,350.00p 0
09/05/2023 1,400.00p 1,490.00p 1,300.00p 1,350.00p 337
05/05/2023 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
04/05/2023 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
03/05/2023 1,350.00p 1,490.00p 1,350.00p 1,400.00p 126
02/05/2023 1,425.00p 1,425.00p 1,350.00p 1,350.00p 338
28/04/2023 1,675.00p 1,675.00p 1,350.00p 1,425.00p 5050
27/04/2023 1,775.00p 1,775.00p 1,675.00p 1,675.00p 0
26/04/2023 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
25/04/2023 1,850.00p 1,850.00p 1,775.00p 1,775.00p 0
24/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
21/04/2023 1,850.00p 1,850.00p 1,700.00p 1,850.00p 100
20/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
19/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
18/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
17/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
14/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
13/04/2023 1,850.00p 1,850.00p 1,800.00p 1,850.00p 0
12/04/2023 2,050.00p 2,050.00p 1,675.00p 1,850.00p 1106
11/04/2023 2,050.00p 2,050.00p 1,966.67p 2,050.00p 0
06/04/2023 2,050.00p 2,050.00p 1,966.67p 2,050.00p 0
05/04/2023 2,050.00p 2,050.00p 1,966.67p 2,050.00p 0
04/04/2023 2,050.00p 2,050.00p 1,815.00p 2,050.00p 100
03/04/2023 2,050.00p 2,050.00p 1,815.00p 2,050.00p 200
31/03/2023 2,050.00p 2,050.00p 1,910.00p 2,050.00p 100
30/03/2023 2,100.00p 2,100.00p 1,910.00p 2,050.00p 100
29/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
28/03/2023 2,100.00p 2,245.00p 2,100.00p 2,100.00p 180
27/03/2023 2,100.00p 2,245.00p 1,900.00p 2,100.00p 255
24/03/2023 2,100.00p 2,100.00p 1,920.00p 2,100.00p 100
23/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/03/2023 2,100.00p 2,100.00p 1,900.00p 2,100.00p 840
20/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/03/2023 2,100.00p 2,100.00p 2,050.00p 2,100.00p 0
14/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/03/2023 2,100.00p 2,299.00p 2,100.00p 2,100.00p 14
06/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
03/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/03/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
01/03/2023 2,100.00p 2,299.00p 1,900.00p 2,100.00p 1322
28/02/2023 2,100.00p 2,300.00p 2,100.00p 2,100.00p 68
27/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
20/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/02/2023 2,100.00p 2,300.00p 2,100.00p 2,100.00p 21
16/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/02/2023 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/02/2023 2,150.00p 2,280.00p 1,900.00p 2,100.00p 142
09/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
08/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
01/02/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
31/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
30/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
26/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/01/2023 2,150.00p 2,150.00p 2,066.67p 2,150.00p 0
24/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
19/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
18/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
17/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
16/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
12/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
11/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
10/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
09/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/01/2023 2,150.00p 2,150.00p 1,901.00p 2,150.00p 182
05/01/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/01/2023 2,130.00p 2,399.00p 2,130.00p 2,150.00p 29
03/01/2023 2,130.00p 2,360.00p 2,130.00p 2,130.00p 2
30/12/2022 2,100.00p 2,360.00p 2,100.00p 2,130.00p 110
29/12/2022 2,100.00p 2,300.00p 2,100.00p 2,100.00p 77
28/12/2022 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/12/2022 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/12/2022 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/12/2022 2,050.00p 2,300.00p 1,900.00p 2,100.00p 2740
20/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
19/12/2022 2,050.00p 2,175.00p 2,050.00p 2,050.00p 68
16/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
15/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
14/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
13/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
12/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
09/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
08/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
07/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
06/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
05/12/2022 2,050.00p 2,175.00p 1,900.00p 2,050.00p 1135
02/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
01/12/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
30/11/2022 2,050.00p 2,175.00p 2,050.00p 2,050.00p 117
29/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
28/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
25/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
24/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
23/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
22/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
21/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
18/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
17/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
16/11/2022 2,050.00p 2,175.00p 2,050.00p 2,050.00p 114
15/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
14/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
11/11/2022 2,050.00p 2,175.00p 2,050.00p 2,050.00p 23
10/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
09/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
08/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
07/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
04/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
03/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
02/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
01/11/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
31/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
28/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
27/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
26/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
25/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
24/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
21/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
20/10/2022 2,050.00p 2,145.00p 2,050.00p 2,050.00p 72
19/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
18/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
17/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
14/10/2022 2,050.00p 2,145.00p 2,050.00p 2,050.00p 23
13/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
12/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
11/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
10/10/2022 2,050.00p 2,100.00p 2,050.00p 2,050.00p 0
07/10/2022 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
06/10/2022 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
05/10/2022 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/10/2022 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0

*Close Price adjusted for both dividends and splits