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
08/05/2026 1,050.00p 1,200.00p 915.00p 1,050.00p 1264
07/05/2026 1,050.00p 1,100.00p 1,050.00p 1,050.00p 0
06/05/2026 1,000.00p 1,200.00p 900.00p 1,100.00p 1825
05/05/2026 1,050.00p 1,100.00p 900.00p 1,000.00p 105
01/05/2026 1,050.00p 1,050.00p 1,000.00p 1,050.00p 250
30/04/2026 1,050.00p 1,100.00p 1,000.00p 1,050.00p 697
29/04/2026 950.00p 1,100.00p 800.00p 1,050.00p 569
28/04/2026 950.00p 1,079.00p 950.00p 950.00p 192
27/04/2026 800.00p 1,100.00p 780.00p 950.00p 1166
24/04/2026 800.00p 800.00p 800.00p 800.00p 0
23/04/2026 800.00p 900.00p 800.00p 800.00p 110
22/04/2026 800.00p 900.00p 700.00p 800.00p 758
21/04/2026 750.00p 900.00p 750.00p 800.00p 922
20/04/2026 750.00p 750.00p 750.00p 750.00p 0
17/04/2026 750.00p 900.00p 750.00p 750.00p 288
16/04/2026 750.00p 900.00p 625.00p 750.00p 1505
15/04/2026 700.00p 780.00p 700.00p 750.00p 121
14/04/2026 700.00p 800.00p 600.00p 700.00p 301
13/04/2026 700.00p 800.00p 600.00p 700.00p 536
10/04/2026 700.00p 800.00p 700.00p 700.00p 25
09/04/2026 650.00p 800.00p 600.00p 700.00p 1354
08/04/2026 650.00p 650.00p 650.00p 650.00p 0
07/04/2026 700.00p 788.00p 600.00p 650.00p 688
02/04/2026 600.00p 700.00p 600.00p 700.00p 372
01/04/2026 600.00p 600.00p 600.00p 600.00p 0
31/03/2026 600.00p 700.00p 500.00p 600.00p 932
30/03/2026 700.00p 700.00p 525.00p 600.00p 322
27/03/2026 700.00p 700.00p 700.00p 700.00p 0
26/03/2026 700.00p 800.00p 700.00p 700.00p 5
25/03/2026 700.00p 700.00p 700.00p 700.00p 0
24/03/2026 700.00p 700.00p 700.00p 700.00p 0
23/03/2026 700.00p 700.00p 700.00p 700.00p 0
20/03/2026 700.00p 790.00p 601.00p 700.00p 778
19/03/2026 700.00p 700.00p 700.00p 700.00p 0
18/03/2026 700.00p 700.00p 700.00p 700.00p 0
17/03/2026 700.00p 800.00p 600.00p 700.00p 13
16/03/2026 700.00p 800.00p 700.00p 700.00p 3
13/03/2026 700.00p 700.00p 700.00p 700.00p 0
12/03/2026 700.00p 710.00p 620.00p 700.00p 1120
11/03/2026 700.00p 700.00p 700.00p 700.00p 0
10/03/2026 700.00p 800.00p 700.00p 700.00p 369
09/03/2026 800.00p 800.00p 700.00p 700.00p 1080
06/03/2026 850.00p 888.00p 730.00p 800.00p 1480
05/03/2026 850.00p 850.00p 781.00p 850.00p 1000
04/03/2026 850.00p 850.00p 775.00p 850.00p 600
03/03/2026 850.00p 850.00p 850.00p 850.00p 0
02/03/2026 850.00p 850.00p 850.00p 850.00p 0
27/02/2026 850.00p 850.00p 850.00p 850.00p 0
26/02/2026 850.00p 850.00p 850.00p 850.00p 0
25/02/2026 850.00p 850.00p 850.00p 850.00p 0
24/02/2026 850.00p 850.00p 850.00p 850.00p 0
23/02/2026 850.00p 850.00p 850.00p 850.00p 0
20/02/2026 850.00p 1,000.00p 850.00p 850.00p 105
19/02/2026 850.00p 1,000.00p 850.00p 850.00p 196
18/02/2026 850.00p 988.00p 850.00p 850.00p 263
17/02/2026 850.00p 979.00p 700.00p 850.00p 67
16/02/2026 850.00p 850.00p 850.00p 850.00p 0
13/02/2026 850.00p 979.00p 850.00p 850.00p 100
12/02/2026 850.00p 971.00p 850.00p 850.00p 103
11/02/2026 850.00p 850.00p 850.00p 850.00p 0
10/02/2026 850.00p 850.00p 850.00p 850.00p 0
09/02/2026 850.00p 850.00p 850.00p 850.00p 0
06/02/2026 850.00p 850.00p 850.00p 850.00p 0
05/02/2026 850.00p 850.00p 850.00p 850.00p 0
04/02/2026 850.00p 850.00p 850.00p 850.00p 0
03/02/2026 850.00p 850.00p 850.00p 850.00p 0
02/02/2026 850.00p 850.00p 850.00p 850.00p 0
30/01/2026 850.00p 850.00p 850.00p 850.00p 0
29/01/2026 850.00p 1,000.00p 700.00p 850.00p 72
28/01/2026 850.00p 850.00p 850.00p 850.00p 0
27/01/2026 1,000.00p 1,000.00p 850.00p 850.00p 561
26/01/2026 1,000.00p 1,100.00p 900.00p 1,000.00p 1
23/01/2026 1,000.00p 1,100.00p 1,000.00p 1,000.00p 0
22/01/2026 1,050.00p 1,100.00p 903.00p 1,000.00p 125
21/01/2026 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
20/01/2026 1,050.00p 1,050.00p 903.00p 1,050.00p 177
19/01/2026 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
16/01/2026 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
15/01/2026 950.00p 1,100.00p 950.00p 1,050.00p 438
14/01/2026 950.00p 950.00p 950.00p 950.00p 0
13/01/2026 950.00p 950.00p 950.00p 950.00p 0
12/01/2026 950.00p 1,079.00p 950.00p 950.00p 172
09/01/2026 950.00p 1,079.00p 950.00p 950.00p 70
08/01/2026 900.00p 1,079.00p 900.00p 950.00p 492
07/01/2026 900.00p 900.00p 900.00p 900.00p 0
06/01/2026 900.00p 970.00p 900.00p 900.00p 102
05/01/2026 900.00p 900.00p 900.00p 900.00p 0
02/01/2026 900.00p 970.00p 900.00p 900.00p 102
01/01/2026 850.00p 970.00p 850.00p 900.00p 124
31/12/2025 850.00p 970.00p 850.00p 900.00p 124
30/12/2025 850.00p 850.00p 850.00p 850.00p 0
29/12/2025 850.00p 850.00p 850.00p 850.00p 0
26/12/2025 850.00p 970.00p 850.00p 850.00p 101
25/12/2025 850.00p 970.00p 850.00p 850.00p 101
24/12/2025 850.00p 970.00p 850.00p 850.00p 101
23/12/2025 850.00p 970.00p 850.00p 850.00p 1237
22/12/2025 850.00p 850.00p 850.00p 850.00p 0
19/12/2025 850.00p 850.00p 850.00p 850.00p 0
18/12/2025 850.00p 850.00p 850.00p 850.00p 0
17/12/2025 850.00p 950.00p 710.00p 850.00p 225
16/12/2025 850.00p 850.00p 850.00p 850.00p 0
15/12/2025 850.00p 950.00p 850.00p 850.00p 104
12/12/2025 850.00p 948.00p 850.00p 850.00p 104
11/12/2025 850.00p 850.00p 850.00p 850.00p 0
10/12/2025 850.00p 850.00p 850.00p 850.00p 0
09/12/2025 800.00p 950.00p 800.00p 850.00p 1025
08/12/2025 900.00p 900.00p 800.00p 800.00p 808
05/12/2025 900.00p 900.00p 900.00p 900.00p 0
04/12/2025 900.00p 922.00p 803.00p 900.00p 718
03/12/2025 950.00p 950.00p 800.00p 900.00p 696
02/12/2025 950.00p 950.00p 950.00p 950.00p 0
01/12/2025 950.00p 950.00p 950.00p 950.00p 0
28/11/2025 950.00p 1,000.00p 950.00p 950.00p 599
27/11/2025 950.00p 950.00p 950.00p 950.00p 0
26/11/2025 950.00p 950.00p 950.00p 950.00p 0
25/11/2025 950.00p 950.00p 950.00p 950.00p 0
24/11/2025 950.00p 950.00p 950.00p 950.00p 0
21/11/2025 950.00p 950.00p 950.00p 950.00p 0
20/11/2025 950.00p 950.00p 950.00p 950.00p 0
19/11/2025 950.00p 950.00p 950.00p 950.00p 0
18/11/2025 950.00p 950.00p 950.00p 950.00p 0
17/11/2025 950.00p 950.00p 800.00p 950.00p 2000
14/11/2025 950.00p 1,084.00p 950.00p 950.00p 8
13/11/2025 1,050.00p 1,050.00p 900.00p 950.00p 300
12/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
11/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
07/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
06/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
05/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
04/11/2025 1,050.00p 1,085.00p 1,050.00p 1,050.00p 113
03/11/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
31/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
30/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
29/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
28/10/2025 1,050.00p 1,090.00p 900.00p 1,050.00p 15090
27/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
24/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/10/2025 1,050.00p 1,090.00p 1,050.00p 1,050.00p 1
20/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
17/10/2025 1,050.00p 1,050.00p 903.00p 1,050.00p 100
16/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
15/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/10/2025 1,050.00p 1,050.00p 910.00p 1,050.00p 952
13/10/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/10/2025 1,050.00p 1,185.00p 1,050.00p 1,050.00p 108
09/10/2025 1,050.00p 1,185.00p 1,050.00p 1,050.00p 263
08/10/2025 1,050.00p 1,185.00p 1,050.00p 1,050.00p 88
07/10/2025 1,050.00p 1,185.00p 1,050.00p 1,050.00p 41
06/10/2025 950.00p 1,185.00p 900.00p 1,050.00p 1855
03/10/2025 950.00p 1,067.00p 950.00p 950.00p 213
02/10/2025 950.00p 1,067.00p 950.00p 950.00p 100
01/10/2025 950.00p 1,055.00p 950.00p 950.00p 117
30/09/2025 950.00p 1,040.00p 950.00p 950.00p 200
29/09/2025 950.00p 950.00p 950.00p 950.00p 0
26/09/2025 950.00p 1,040.00p 950.00p 950.00p 100
25/09/2025 950.00p 950.00p 950.00p 950.00p 0
24/09/2025 950.00p 1,040.00p 950.00p 950.00p 300
23/09/2025 950.00p 950.00p 950.00p 950.00p 0
22/09/2025 950.00p 950.00p 950.00p 950.00p 0
19/09/2025 950.00p 950.00p 950.00p 950.00p 0
18/09/2025 950.00p 950.00p 950.00p 950.00p 0
17/09/2025 950.00p 950.00p 950.00p 950.00p 0
16/09/2025 900.00p 900.00p 900.00p 950.00p 209
15/09/2025 900.00p 900.00p 900.00p 900.00p 0
12/09/2025 900.00p 978.00p 900.00p 900.00p 100
11/09/2025 900.00p 900.00p 900.00p 900.00p 121
10/09/2025 900.00p 900.00p 900.00p 900.00p 0
09/09/2025 900.00p 978.00p 900.00p 900.00p 379
08/09/2025 900.00p 900.00p 900.00p 900.00p 0
05/09/2025 900.00p 900.00p 900.00p 900.00p 0
04/09/2025 900.00p 900.00p 900.00p 900.00p 0
03/09/2025 900.00p 979.00p 900.00p 900.00p 200
02/09/2025 900.00p 980.00p 900.00p 900.00p 185
01/09/2025 900.00p 980.00p 900.00p 900.00p 100
29/08/2025 900.00p 900.00p 900.00p 900.00p 0
28/08/2025 900.00p 980.00p 900.00p 900.00p 9
27/08/2025 900.00p 900.00p 900.00p 900.00p 0
26/08/2025 900.00p 900.00p 900.00p 900.00p 0
22/08/2025 900.00p 900.00p 900.00p 900.00p 0
21/08/2025 900.00p 900.00p 900.00p 900.00p 0
20/08/2025 900.00p 900.00p 900.00p 900.00p 0
19/08/2025 900.00p 900.00p 900.00p 900.00p 0
18/08/2025 950.00p 980.00p 800.00p 900.00p 627
15/08/2025 950.00p 950.00p 950.00p 950.00p 0
14/08/2025 950.00p 1,055.00p 950.00p 950.00p 94
13/08/2025 950.00p 950.00p 950.00p 950.00p 0
12/08/2025 950.00p 950.00p 950.00p 950.00p 0
11/08/2025 950.00p 950.00p 950.00p 950.00p 0
08/08/2025 950.00p 950.00p 950.00p 950.00p 0
07/08/2025 950.00p 950.00p 950.00p 950.00p 0
06/08/2025 950.00p 1,080.00p 810.00p 950.00p 1100
05/08/2025 950.00p 950.00p 950.00p 950.00p 0
04/08/2025 900.00p 999.00p 900.00p 950.00p 1200
01/08/2025 900.00p 995.00p 900.00p 900.00p 36
31/07/2025 900.00p 995.00p 900.00p 900.00p 52
30/07/2025 900.00p 900.00p 900.00p 900.00p 0
29/07/2025 900.00p 995.00p 900.00p 900.00p 100

*Close Price adjusted for both dividends and splits