Braime Group (BMTO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braime Group

Date Open High Low Close* Volume
06/08/2019 1,900.00p 2,200.00p 1,900.00p 1,900.00p 126
05/08/2019 1,900.00p 2,200.00p 1,900.00p 1,900.00p 136
02/08/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
01/08/2019 1,900.00p 2,200.00p 1,900.00p 1,900.00p 53
31/07/2019 1,900.00p 2,200.00p 1,900.00p 1,900.00p 70
30/07/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
29/07/2019 1,900.00p 2,200.00p 1,900.00p 1,900.00p 90
26/07/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
25/07/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
24/07/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
23/07/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
22/07/2019 2,000.00p 2,000.00p 1,730.00p 1,900.00p 200
19/07/2019 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
18/07/2019 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
17/07/2019 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
16/07/2019 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
15/07/2019 2,150.00p 2,275.00p 1,930.00p 2,000.00p 385
12/07/2019 2,450.00p 2,450.00p 2,104.00p 2,150.00p 190
11/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
10/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
09/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
08/07/2019 2,450.00p 2,700.00p 2,450.00p 2,450.00p 9
05/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
04/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
03/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
02/07/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
01/07/2019 2,500.00p 2,500.00p 2,450.00p 2,450.00p 0
28/06/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/06/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/06/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/06/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
24/06/2019 2,300.00p 2,630.00p 2,300.00p 2,500.00p 171
21/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
20/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
19/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
18/06/2019 2,250.00p 2,500.00p 2,250.00p 2,300.00p 50
17/06/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
14/06/2019 2,300.00p 2,500.00p 2,250.00p 2,250.00p 130
13/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
12/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
11/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
10/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
07/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
06/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
05/06/2019 2,300.00p 2,500.00p 2,300.00p 2,300.00p 39
04/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
03/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
31/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
30/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
29/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
28/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
23/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
22/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
21/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
20/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
17/05/2019 2,300.00p 2,450.00p 2,300.00p 2,300.00p 2
16/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
14/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
13/05/2019 2,250.00p 2,500.00p 2,250.00p 2,300.00p 150
10/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
09/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
08/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
07/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
03/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
02/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
01/05/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
30/04/2019 2,150.00p 2,500.00p 2,150.00p 2,250.00p 164
29/04/2019 2,150.00p 2,300.00p 2,150.00p 2,150.00p 50
26/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
25/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
23/04/2019 2,300.00p 2,480.00p 2,300.00p 2,300.00p 100
18/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
17/04/2019 2,200.00p 2,400.00p 2,200.00p 2,300.00p 91
16/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
15/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
10/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
09/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
08/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
05/04/2019 2,200.00p 2,400.00p 2,200.00p 2,200.00p 170
04/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 446
03/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
02/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
01/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
22/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
20/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
15/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
13/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
08/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
07/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/03/2019 2,250.00p 2,250.00p 2,200.00p 2,200.00p 0
05/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
01/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
22/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/02/2019 2,200.00p 2,200.00p 2,050.00p 2,200.00p 4
20/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
15/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/02/2019 2,150.00p 2,250.00p 2,150.00p 2,200.00p 700
13/02/2019 2,200.00p 2,200.00p 2,000.00p 2,150.00p 250
12/02/2019 2,100.00p 2,300.00p 2,100.00p 2,200.00p 106
11/02/2019 1,950.00p 2,100.00p 1,950.00p 2,100.00p 166
08/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/01/2019 1,800.00p 1,950.00p 1,800.00p 1,950.00p 205
22/01/2019 1,700.00p 1,900.00p 1,700.00p 1,800.00p 131
21/01/2019 1,550.00p 1,800.00p 1,550.00p 1,700.00p 85
18/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
17/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
16/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
15/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
14/01/2019 1,500.00p 1,700.00p 1,500.00p 1,550.00p 50
11/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
10/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
09/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
08/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
07/01/2019 1,450.00p 1,500.00p 1,450.00p 1,500.00p 0
04/01/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
03/01/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
02/01/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
31/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
28/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
27/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
24/12/2018 1,450.00p 1,500.00p 1,450.00p 1,450.00p 0
21/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
20/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
19/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
18/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
17/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
14/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
13/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
12/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
11/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
10/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
07/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
06/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
05/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
04/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
03/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
30/11/2018 1,525.00p 1,525.00p 1,362.50p 1,450.00p 402
29/11/2018 1,550.00p 1,550.00p 1,405.00p 1,525.00p 200
28/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
27/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
26/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
23/11/2018 1,675.00p 1,675.00p 1,420.00p 1,550.00p 300
22/11/2018 1,725.00p 1,725.00p 1,565.00p 1,675.00p 200
21/11/2018 1,800.00p 1,800.00p 1,615.00p 1,725.00p 200
20/11/2018 2,005.00p 2,005.00p 1,710.00p 1,800.00p 404
19/11/2018 2,090.00p 2,290.00p 1,920.00p 2,005.00p 787
16/11/2018 2,230.00p 2,230.00p 1,980.00p 2,090.00p 718
15/11/2018 2,230.00p 2,300.00p 2,230.00p 2,230.00p 108
14/11/2018 2,270.00p 2,270.00p 2,230.00p 2,230.00p 40
13/11/2018 1,800.00p 2,300.00p 1,800.00p 2,270.00p 708
12/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
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 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
05/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
02/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
01/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
31/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
30/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
29/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
26/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
25/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
24/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
23/10/2018 1,825.00p 1,825.00p 1,727.50p 1,800.00p 53
22/10/2018 1,800.00p 1,950.00p 1,800.00p 1,825.00p 12

*Close Price adjusted for both dividends and splits