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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2018 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 16/11/2018 | 1,550.00p | 1,650.00p | 1,550.00p | 1,550.00p | 363 |
| 15/11/2018 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 14/11/2018 | 1,550.00p | 1,649.95p | 1,550.00p | 1,550.00p | 53 |
| 13/11/2018 | 1,700.00p | 1,799.95p | 1,450.00p | 1,550.00p | 402 |
| 12/11/2018 | 1,800.00p | 1,849.95p | 1,600.00p | 1,700.00p | 781 |
| 09/11/2018 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 08/11/2018 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 07/11/2018 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 06/11/2018 | 1,825.00p | 1,825.00p | 1,702.50p | 1,800.00p | 100 |
| 05/11/2018 | 1,825.00p | 1,825.00p | 1,825.00p | 1,825.00p | 0 |
| 02/11/2018 | 1,825.00p | 1,825.00p | 1,702.50p | 1,825.00p | 100 |
| 01/11/2018 | 1,825.00p | 1,825.00p | 1,825.00p | 1,825.00p | 0 |
| 31/10/2018 | 1,825.00p | 1,940.00p | 1,770.00p | 1,825.00p | 583 |
| 30/10/2018 | 1,825.00p | 1,825.00p | 1,825.00p | 1,825.00p | 0 |
| 29/10/2018 | 1,825.00p | 1,825.00p | 1,712.50p | 1,825.00p | 385 |
| 26/10/2018 | 1,825.00p | 1,950.00p | 1,710.00p | 1,825.00p | 611 |
| 25/10/2018 | 1,825.00p | 1,825.00p | 1,710.00p | 1,825.00p | 74 |
| 24/10/2018 | 1,900.00p | 1,940.00p | 1,760.00p | 1,825.00p | 330 |
| 23/10/2018 | 2,050.00p | 2,050.00p | 1,900.00p | 1,900.00p | 250 |
| 22/10/2018 | 1,800.00p | 2,197.00p | 1,800.00p | 2,050.00p | 573 |
| 19/10/2018 | 1,550.00p | 1,850.00p | 1,550.00p | 1,800.00p | 461 |
| 18/10/2018 | 1,450.00p | 1,600.00p | 1,450.00p | 1,550.00p | 213 |
| 17/10/2018 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 16/10/2018 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 15/10/2018 | 1,450.00p | 1,499.95p | 1,450.00p | 1,450.00p | 105 |
| 12/10/2018 | 1,415.00p | 1,479.95p | 1,415.00p | 1,450.00p | 340 |
| 11/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 10/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 880 |
| 09/10/2018 | 1,415.00p | 1,415.00p | 1,390.50p | 1,415.00p | 100 |
| 08/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 05/10/2018 | 1,415.00p | 1,449.95p | 1,415.00p | 1,415.00p | 6 |
| 04/10/2018 | 1,400.00p | 1,449.95p | 1,400.00p | 1,415.00p | 8 |
| 03/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 02/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 01/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 28/09/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 27/09/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 26/09/2018 | 1,415.00p | 1,449.95p | 1,415.00p | 1,415.00p | 10 |
| 25/09/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 24/09/2018 | 1,415.00p | 1,415.00p | 1,390.50p | 1,415.00p | 75 |
| 21/09/2018 | 1,335.00p | 1,415.00p | 1,335.00p | 1,415.00p | 965 |
| 20/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 19/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 18/09/2018 | 1,325.00p | 1,325.00p | 1,280.00p | 1,325.00p | 150 |
| 17/09/2018 | 1,325.00p | 1,325.00p | 1,284.50p | 1,325.00p | 66 |
| 14/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 13/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 12/09/2018 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 158 |
| 11/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 10/09/2018 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 71 |
| 07/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 06/09/2018 | 1,325.00p | 1,325.00p | 1,280.00p | 1,325.00p | 150 |
| 05/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 04/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 03/09/2018 | 1,365.00p | 1,365.00p | 1,300.00p | 1,325.00p | 700 |
| 31/08/2018 | 1,340.00p | 1,380.00p | 1,340.00p | 1,365.00p | 400 |
| 30/08/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 29/08/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 28/08/2018 | 1,350.00p | 1,350.00p | 1,305.00p | 1,340.00p | 500 |
| 24/08/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 23/08/2018 | 1,360.00p | 1,360.00p | 1,332.00p | 1,350.00p | 400 |
| 22/08/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 21/08/2018 | 1,350.00p | 1,419.00p | 1,350.00p | 1,360.00p | 387 |
| 20/08/2018 | 1,300.00p | 1,350.00p | 1,300.00p | 1,350.00p | 499 |
| 17/08/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 16/08/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 15/08/2018 | 1,270.00p | 1,300.00p | 1,270.00p | 1,300.00p | 1610 |
| 14/08/2018 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 13/08/2018 | 1,270.00p | 1,319.00p | 1,270.00p | 1,270.00p | 57 |
| 10/08/2018 | 1,270.00p | 1,319.95p | 1,270.00p | 1,270.00p | 200 |
| 09/08/2018 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 08/08/2018 | 1,260.00p | 1,319.00p | 1,260.00p | 1,270.00p | 30 |
| 07/08/2018 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 06/08/2018 | 1,235.00p | 1,299.95p | 1,235.00p | 1,260.00p | 120 |
| 03/08/2018 | 1,235.00p | 1,270.00p | 1,200.00p | 1,235.00p | 1110 |
| 02/08/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 01/08/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 31/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 30/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 27/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 26/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 25/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 24/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 23/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 20/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 19/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 18/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 17/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 16/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 13/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 12/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 11/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 10/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 09/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 06/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 05/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 04/07/2018 | 1,235.00p | 1,269.95p | 1,235.00p | 1,235.00p | 66 |
| 03/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 02/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 29/06/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 28/06/2018 | 1,235.00p | 1,235.00p | 1,200.00p | 1,235.00p | 500 |
| 27/06/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 26/06/2018 | 1,250.00p | 1,269.95p | 1,210.00p | 1,235.00p | 466 |
| 25/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 150 |
| 22/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 20/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 19/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 229 |
| 18/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 15/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 14/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 400 |
| 12/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 40 |
| 11/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 1583 |
| 08/06/2018 | 1,220.00p | 1,300.00p | 1,220.00p | 1,250.00p | 45 |
| 07/06/2018 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 06/06/2018 | 1,220.00p | 1,220.00p | 1,205.00p | 1,220.00p | 0 |
| 05/06/2018 | 1,205.00p | 1,240.00p | 1,205.00p | 1,205.00p | 160 |
| 04/06/2018 | 1,190.00p | 1,240.00p | 1,150.00p | 1,205.00p | 427 |
| 01/06/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 31/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 30/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 29/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 25/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 24/05/2018 | 1,180.00p | 1,200.00p | 1,180.00p | 1,190.00p | 6 |
| 23/05/2018 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 500 |
| 22/05/2018 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 21/05/2018 | 1,170.00p | 1,219.95p | 1,170.00p | 1,180.00p | 80 |
| 18/05/2018 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 17/05/2018 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 16/05/2018 | 1,160.00p | 1,199.95p | 1,124.00p | 1,170.00p | 186 |
| 15/05/2018 | 1,115.00p | 1,199.95p | 1,115.00p | 1,160.00p | 800 |
| 14/05/2018 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 11/05/2018 | 1,115.00p | 1,125.00p | 1,115.00p | 1,115.00p | 100 |
| 10/05/2018 | 1,075.00p | 1,125.00p | 1,075.00p | 1,115.00p | 300 |
| 09/05/2018 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 08/05/2018 | 1,075.00p | 1,120.00p | 1,075.00p | 1,075.00p | 43 |
| 04/05/2018 | 1,060.00p | 1,119.95p | 1,060.00p | 1,075.00p | 45 |
| 03/05/2018 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 02/05/2018 | 975.00p | 1,070.00p | 975.00p | 1,060.00p | 933 |
| 01/05/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 1300 |
| 30/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 27/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 26/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 25/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 24/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 23/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 20/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/04/2018 | 950.00p | 975.00p | 950.00p | 975.00p | 325 |
| 17/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 16/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 13/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 12/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 11/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 10/04/2018 | 950.00p | 974.95p | 930.00p | 950.00p | 550 |
| 09/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 06/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 05/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 03/04/2018 | 950.00p | 974.95p | 950.00p | 950.00p | 15 |
| 29/03/2018 | 937.50p | 950.00p | 937.50p | 950.00p | 210 |
| 28/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 27/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 26/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 23/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 22/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 21/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 20/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 19/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 16/03/2018 | 937.50p | 949.95p | 937.50p | 937.50p | 30 |
| 15/03/2018 | 937.50p | 949.95p | 937.50p | 937.50p | 30 |
| 14/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 13/03/2018 | 925.00p | 947.00p | 925.00p | 937.50p | 45 |
| 12/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 09/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 06/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 02/03/2018 | 925.00p | 947.00p | 925.00p | 925.00p | 15 |
| 01/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 28/02/2018 | 925.00p | 947.00p | 925.00p | 925.00p | 75 |
| 27/02/2018 | 925.00p | 925.00p | 908.00p | 925.00p | 10 |
| 26/02/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 23/02/2018 | 925.00p | 949.95p | 906.00p | 925.00p | 910 |
| 22/02/2018 | 925.00p | 949.95p | 925.00p | 925.00p | 75 |
| 21/02/2018 | 925.00p | 949.95p | 925.00p | 925.00p | 45 |
| 20/02/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 19/02/2018 | 900.00p | 935.00p | 900.00p | 925.00p | 1200 |
| 16/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
*Close Price adjusted for both dividends and splits