Braime Group (BMTO) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
18/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/04/2024 2,100.00p 2,100.00p 1,900.40p 2,100.00p 100
05/04/2024 2,100.00p 2,100.00p 1,900.40p 2,100.00p 100
04/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
03/04/2024 2,150.00p 2,150.00p 1,900.00p 2,100.00p 100
02/04/2024 2,150.00p 2,150.00p 1,900.00p 2,150.00p 100
28/03/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/03/2024 2,150.00p 2,150.00p 1,900.00p 2,150.00p 100
26/03/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/03/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/03/2024 2,200.00p 2,200.00p 2,000.00p 2,150.00p 100
21/03/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
20/03/2024 2,350.00p 2,350.00p 2,350.00p 2,200.00p 203
19/03/2024 2,350.00p 2,475.00p 2,350.00p 2,350.00p 3
18/03/2024 2,350.00p 2,475.00p 2,350.00p 2,350.00p 40
15/03/2024 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
14/03/2024 2,350.00p 2,475.00p 2,350.00p 2,350.00p 160
13/03/2024 2,400.00p 2,599.60p 2,200.00p 2,350.00p 268
12/03/2024 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
11/03/2024 2,350.00p 2,499.70p 2,200.00p 2,400.00p 390
08/03/2024 1,950.00p 2,499.70p 1,950.00p 2,350.00p 1310
07/03/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/03/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/03/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
04/03/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
01/03/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
29/02/2024 1,950.00p 2,200.00p 1,700.00p 1,950.00p 638
28/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/02/2024 1,950.00p 2,175.00p 1,950.00p 1,950.00p 14
21/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/02/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
19/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
16/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/02/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/02/2024 1,950.00p 1,950.00p 1,820.00p 1,950.00p 100
09/02/2024 2,000.00p 2,200.00p 2,000.00p 2,000.00p 90
08/02/2024 1,950.00p 2,000.00p 1,950.00p 2,000.00p 0
07/02/2024 2,100.00p 2,100.00p 1,900.00p 2,000.00p 100
06/02/2024 2,150.00p 2,150.00p 1,900.00p 2,100.00p 100
05/02/2024 2,200.00p 2,200.00p 1,900.00p 2,150.00p 200
02/02/2024 2,200.00p 2,200.00p 2,000.00p 2,200.00p 350
01/02/2024 2,200.00p 2,390.00p 2,200.00p 2,200.00p 50
31/01/2024 2,200.00p 2,390.00p 2,150.00p 2,150.00p 45
30/01/2024 2,200.00p 2,390.00p 2,150.00p 2,150.00p 155
29/01/2024 2,050.00p 2,400.00p 2,050.00p 2,150.00p 138
26/01/2024 2,050.00p 2,300.00p 2,050.00p 2,050.00p 21
25/01/2024 2,050.00p 2,300.00p 2,050.00p 2,050.00p 1
24/01/2024 2,000.00p 2,200.00p 2,000.00p 2,050.00p 1
23/01/2024 2,000.00p 2,050.00p 2,000.00p 2,050.00p 0
22/01/2024 2,000.00p 2,200.00p 2,000.00p 2,000.00p 4
19/01/2024 1,900.00p 2,100.00p 1,900.00p 2,050.00p 50
18/01/2024 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
17/01/2024 1,900.00p 2,100.00p 1,900.00p 1,900.00p 55
16/01/2024 1,900.00p 2,100.00p 1,900.00p 1,900.00p 10
15/01/2024 1,850.00p 2,100.00p 1,850.00p 1,900.00p 456
12/01/2024 1,850.00p 2,040.00p 1,850.00p 1,850.00p 49
11/01/2024 1,850.00p 2,040.00p 1,850.00p 1,850.00p 48
10/01/2024 1,850.00p 2,040.00p 1,850.00p 1,850.00p 48
09/01/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
08/01/2024 1,900.00p 1,900.00p 1,750.00p 1,850.00p 307
05/01/2024 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
04/01/2024 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
03/01/2024 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
02/01/2024 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
29/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
28/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
27/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
22/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
21/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
20/12/2023 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
19/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
18/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
15/12/2023 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
14/12/2023 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
13/12/2023 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
12/12/2023 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
11/12/2023 1,900.00p 2,100.00p 1,900.00p 1,900.00p 1
08/12/2023 1,850.00p 2,100.00p 1,850.00p 1,900.00p 100
07/12/2023 1,850.00p 1,850.00p 1,700.00p 1,850.00p 100
06/12/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
05/12/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 100
04/12/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 94
01/12/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
30/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
29/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
28/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
27/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
24/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
23/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
22/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
21/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
20/11/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 47
17/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
16/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
15/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
14/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
13/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
10/11/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 47
09/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
08/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
07/11/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 47
06/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/11/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 95
02/11/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
01/11/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 47
31/10/2023 1,850.00p 2,100.00p 1,850.00p 1,850.00p 47
30/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
27/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
26/10/2023 1,850.00p 1,850.00p 1,701.00p 1,850.00p 100
25/10/2023 1,850.00p 1,850.00p 1,710.00p 1,850.00p 100
24/10/2023 1,850.00p 1,850.00p 1,710.00p 1,850.00p 100
23/10/2023 1,850.00p 1,850.00p 1,701.00p 1,850.00p 300
20/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
19/10/2023 1,850.00p 1,850.00p 1,600.00p 1,850.00p 0
18/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
17/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
16/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
13/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
12/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
11/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
10/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
09/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
06/10/2023 1,850.00p 1,850.00p 1,701.00p 1,850.00p 200
05/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
04/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/10/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
29/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
28/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
27/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
26/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
25/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
22/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
21/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
20/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
19/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
18/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
15/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
14/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
13/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
12/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
11/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
08/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
07/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
06/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
05/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
04/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
01/09/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
31/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
30/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
29/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
25/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
24/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
23/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
22/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
21/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
18/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
17/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
16/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
15/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
14/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
11/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
10/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
09/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
08/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
07/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
04/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
01/08/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
31/07/2023 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
28/07/2023 1,800.00p 2,000.00p 1,800.00p 1,850.00p 100
27/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
26/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
25/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
24/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
21/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
20/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
19/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
18/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
17/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
14/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
13/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
12/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
11/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
10/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
07/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
06/07/2023 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0

*Close Price adjusted for both dividends and splits