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 CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Braime Group (BMTO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2018 | 1,700.00p | 1,900.00p | 1,700.00p | 1,800.00p | 117 |
| 18/10/2018 | 1,685.00p | 1,820.00p | 1,685.00p | 1,700.00p | 54 |
| 17/10/2018 | 1,685.00p | 1,685.00p | 1,685.00p | 1,685.00p | 0 |
| 16/10/2018 | 1,685.00p | 1,685.00p | 1,685.00p | 1,685.00p | 0 |
| 15/10/2018 | 1,685.00p | 1,685.00p | 1,685.00p | 1,685.00p | 0 |
| 12/10/2018 | 1,675.00p | 1,800.00p | 1,675.00p | 1,685.00p | 4 |
| 11/10/2018 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 10/10/2018 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 09/10/2018 | 1,675.00p | 1,675.00p | 1,610.00p | 1,675.00p | 0 |
| 08/10/2018 | 1,610.00p | 1,610.00p | 1,610.00p | 1,610.00p | 0 |
| 05/10/2018 | 1,610.00p | 1,610.00p | 1,610.00p | 1,610.00p | 0 |
| 04/10/2018 | 1,610.00p | 1,610.00p | 1,610.00p | 1,610.00p | 0 |
| 03/10/2018 | 1,610.00p | 1,610.00p | 1,610.00p | 1,610.00p | 0 |
| 02/10/2018 | 1,610.00p | 1,610.00p | 1,610.00p | 1,610.00p | 0 |
| 01/10/2018 | 1,600.00p | 1,610.00p | 1,600.00p | 1,610.00p | 0 |
| 28/09/2018 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 27/09/2018 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 26/09/2018 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 25/09/2018 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 24/09/2018 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 21/09/2018 | 1,585.00p | 1,670.00p | 1,585.00p | 1,600.00p | 119 |
| 20/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 19/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 18/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 17/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 14/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 13/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 12/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 11/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 10/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 07/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 06/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 05/09/2018 | 1,585.00p | 1,585.00p | 1,550.00p | 1,585.00p | 7 |
| 04/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 03/09/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 31/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 30/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 29/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 28/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 24/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 23/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 22/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 21/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 20/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 17/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 16/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 15/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 14/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 13/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 10/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 09/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 08/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 07/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 06/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 03/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 02/08/2018 | 1,585.00p | 1,585.00p | 1,585.00p | 1,585.00p | 0 |
| 01/08/2018 | 1,500.00p | 1,600.00p | 1,500.00p | 1,585.00p | 83 |
| 31/07/2018 | 1,415.00p | 1,600.00p | 1,415.00p | 1,500.00p | 312 |
| 30/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 27/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 26/07/2018 | 1,415.00p | 1,500.00p | 1,415.00p | 1,415.00p | 66 |
| 25/07/2018 | 1,415.00p | 1,415.00p | 1,355.00p | 1,415.00p | 5 |
| 24/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 23/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 20/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 19/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 18/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 17/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 16/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 13/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 12/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 11/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 10/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 09/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 06/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 05/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 04/07/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 03/07/2018 | 1,415.00p | 1,415.00p | 1,355.00p | 1,415.00p | 80 |
| 02/07/2018 | 1,430.00p | 1,430.00p | 1,400.00p | 1,415.00p | 250 |
| 29/06/2018 | 1,350.00p | 1,500.00p | 1,350.00p | 1,430.00p | 200 |
| 28/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 27/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 26/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 25/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 22/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 21/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 20/06/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 19/06/2018 | 1,325.00p | 1,450.00p | 1,325.00p | 1,350.00p | 300 |
| 18/06/2018 | 1,300.00p | 1,325.00p | 1,300.00p | 1,325.00p | 750 |
| 15/06/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 14/06/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 13/06/2018 | 1,300.00p | 1,350.00p | 1,295.00p | 1,300.00p | 600 |
| 12/06/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 11/06/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 08/06/2018 | 1,175.00p | 1,300.00p | 1,175.00p | 1,300.00p | 800 |
| 07/06/2018 | 1,175.00p | 1,200.00p | 1,175.00p | 1,175.00p | 0 |
| 06/06/2018 | 1,125.00p | 1,198.50p | 1,125.00p | 1,175.00p | 1300 |
| 05/06/2018 | 1,125.00p | 1,190.00p | 1,125.00p | 1,125.00p | 130 |
| 04/06/2018 | 1,125.00p | 1,190.00p | 1,125.00p | 1,125.00p | 189 |
| 01/06/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 31/05/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 30/05/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 29/05/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 25/05/2018 | 1,125.00p | 1,190.00p | 1,125.00p | 1,125.00p | 84 |
| 24/05/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 23/05/2018 | 1,150.00p | 1,150.00p | 1,100.00p | 1,125.00p | 5 |
| 22/05/2018 | 1,125.00p | 1,150.00p | 1,100.00p | 1,150.00p | 40 |
| 21/05/2018 | 1,125.00p | 1,200.00p | 1,125.00p | 1,125.00p | 445 |
| 18/05/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 17/05/2018 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 16/05/2018 | 1,125.00p | 1,125.00p | 1,050.00p | 1,125.00p | 500 |
| 15/05/2018 | 1,075.00p | 1,150.00p | 1,075.00p | 1,100.00p | 165 |
| 14/05/2018 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 11/05/2018 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 450 |
| 10/05/2018 | 1,025.00p | 1,092.50p | 1,025.00p | 1,075.00p | 450 |
| 09/05/2018 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 3500 |
| 08/05/2018 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 04/05/2018 | 1,025.00p | 1,100.00p | 1,025.00p | 1,025.00p | 215 |
| 03/05/2018 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 02/05/2018 | 887.50p | 1,025.00p | 875.00p | 1,025.00p | 0 |
| 01/05/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 30/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 27/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 26/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 25/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 24/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 23/04/2018 | 875.00p | 925.00p | 875.00p | 875.00p | 100 |
| 20/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 19/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 18/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 17/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 16/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 13/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 12/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 11/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 10/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 09/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 06/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 05/04/2018 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 04/04/2018 | 862.50p | 900.00p | 862.50p | 875.00p | 100 |
| 03/04/2018 | 850.00p | 900.00p | 850.00p | 862.50p | 20 |
| 29/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 28/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 27/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 26/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 23/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 22/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 21/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 20/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 19/03/2018 | 850.00p | 900.00p | 850.00p | 850.00p | 5 |
| 16/03/2018 | 850.00p | 850.00p | 800.00p | 850.00p | 280 |
| 15/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 14/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 13/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 12/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 09/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 08/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 07/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 06/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 05/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 02/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 01/03/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 28/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 27/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 26/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 23/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 22/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 21/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 20/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 19/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 16/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 15/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 14/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 13/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 12/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 09/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 08/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 07/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 06/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 05/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 02/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 01/02/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 31/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 30/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 29/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 26/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 25/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 24/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 23/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 22/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 19/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 18/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 17/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 16/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 15/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 12/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 11/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 10/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 09/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 08/01/2018 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
*Close Price adjusted for both dividends and splits