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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/02/2018 | 900.00p | 900.00p | 877.50p | 900.00p | 394 |
| 01/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 1008 |
| 31/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/01/2018 | 900.00p | 900.00p | 877.00p | 900.00p | 520 |
| 26/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 17/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 01/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 4 |
| 17/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 4 |
| 15/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 6 |
| 14/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 1 |
| 10/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/11/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/11/2017 | 900.00p | 924.95p | 877.00p | 900.00p | 1230 |
| 01/11/2017 | 900.00p | 924.95p | 900.00p | 900.00p | 1213 |
| 31/10/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/10/2017 | 887.50p | 924.95p | 877.00p | 900.00p | 1683 |
| 27/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 26/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 25/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 24/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 23/10/2017 | 887.50p | 899.95p | 887.50p | 887.50p | 3 |
| 20/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 19/10/2017 | 887.50p | 887.50p | 875.00p | 887.50p | 0 |
| 18/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 17/10/2017 | 887.50p | 887.50p | 877.00p | 887.50p | 2000 |
| 16/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 13/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 12/10/2017 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 11/10/2017 | 875.00p | 887.50p | 875.00p | 887.50p | 138 |
| 10/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 09/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 1725 |
| 06/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 52 |
| 05/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 30 |
| 04/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 505 |
| 03/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 02/10/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 5900 |
| 29/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 2000 |
| 28/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 5100 |
| 27/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 26/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 2000 |
| 25/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 22/09/2017 | 867.50p | 875.00p | 867.50p | 875.00p | 3000 |
| 21/09/2017 | 867.50p | 867.50p | 867.50p | 867.50p | 2900 |
| 20/09/2017 | 875.00p | 875.00p | 867.50p | 867.50p | 3400 |
| 19/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 18/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 15/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 14/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 13/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 12/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 11/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 08/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 07/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 06/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 05/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 04/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 01/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 31/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 30/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 2155 |
| 29/08/2017 | 842.50p | 875.00p | 842.50p | 875.00p | 1700 |
| 25/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 24/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 23/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 300 |
| 22/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 21/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 1000 |
| 18/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 17/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 16/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 15/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 14/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 11/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 10/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 09/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 08/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 07/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 04/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 2962 |
| 03/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 02/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 01/08/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 31/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 28/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 27/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 26/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 25/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 24/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 21/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 20/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 2284 |
| 19/07/2017 | 842.50p | 842.50p | 832.50p | 842.50p | 3851 |
| 18/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 17/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 14/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 13/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 5000 |
| 12/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 11/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 10/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 07/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 06/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 05/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 04/07/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 03/07/2017 | 832.50p | 842.50p | 832.50p | 842.50p | 1400 |
| 30/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 29/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 28/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 27/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 26/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 23/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 22/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 21/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 20/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 19/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 16/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 15/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 14/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 13/06/2017 | 832.50p | 849.95p | 832.50p | 832.50p | 26 |
| 12/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 09/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 08/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 07/06/2017 | 832.50p | 832.50p | 831.00p | 832.50p | 750 |
| 06/06/2017 | 832.50p | 832.50p | 832.50p | 832.50p | 0 |
| 05/06/2017 | 842.50p | 842.50p | 831.00p | 832.50p | 1400 |
| 02/06/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 01/06/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 31/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 30/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 26/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 25/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 24/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 23/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 22/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 19/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 18/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 17/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 16/05/2017 | 842.50p | 850.00p | 842.50p | 842.50p | 8 |
| 15/05/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
*Close Price adjusted for both dividends and splits