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 |
|---|---|---|---|---|---|
| 24/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 23/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 22/12/2014 | 655.00p | 655.00p | 647.65p | 655.00p | 1000 |
| 19/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 18/12/2014 | 655.00p | 669.85p | 655.00p | 655.00p | 600 |
| 17/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 16/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 15/12/2014 | 655.00p | 668.35p | 655.00p | 655.00p | 275 |
| 12/12/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 11/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 10/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 09/12/2014 | 655.00p | 668.35p | 655.00p | 655.00p | 125 |
| 08/12/2014 | 655.00p | 657.50p | 641.45p | 655.00p | 1100 |
| 05/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/12/2014 | 655.00p | 655.00p | 643.00p | 655.00p | 800 |
| 03/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 02/12/2014 | 655.00p | 670.00p | 643.15p | 655.00p | 3240 |
| 01/12/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 28/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 27/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 26/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 25/11/2014 | 655.00p | 657.50p | 655.00p | 655.00p | 0 |
| 24/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 21/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 20/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 19/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 18/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 17/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 14/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 13/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 12/11/2014 | 655.00p | 662.95p | 655.00p | 655.00p | 90 |
| 11/11/2014 | 657.50p | 668.00p | 640.18p | 655.00p | 506 |
| 10/11/2014 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 07/11/2014 | 657.50p | 657.50p | 640.25p | 657.50p | 1100 |
| 06/11/2014 | 655.00p | 669.00p | 655.00p | 657.50p | 2000 |
| 05/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 04/11/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 03/11/2014 | 655.00p | 669.00p | 655.00p | 655.00p | 130 |
| 31/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 30/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 29/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 28/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 27/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 24/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 23/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 22/10/2014 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
| 21/10/2014 | 667.50p | 672.00p | 655.00p | 655.00p | 4 |
| 20/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 1070 |
| 17/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 16/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 15/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 14/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 13/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 1350 |
| 10/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 09/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 08/10/2014 | 667.50p | 671.00p | 660.36p | 667.50p | 6200 |
| 07/10/2014 | 667.50p | 667.50p | 660.36p | 667.50p | 200 |
| 06/10/2014 | 667.50p | 677.50p | 667.50p | 667.50p | 430 |
| 03/10/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 250 |
| 02/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 01/10/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 30/09/2014 | 667.50p | 670.00p | 667.50p | 667.50p | 1030 |
| 29/09/2014 | 667.50p | 677.50p | 667.50p | 667.50p | 0 |
| 26/09/2014 | 667.50p | 673.27p | 667.50p | 667.50p | 390 |
| 25/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 24/09/2014 | 657.50p | 675.00p | 657.50p | 667.50p | 5260 |
| 23/09/2014 | 667.50p | 671.78p | 657.50p | 657.50p | 1685 |
| 22/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 19/09/2014 | 667.50p | 674.33p | 667.50p | 667.50p | 140 |
| 18/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 17/09/2014 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 16/09/2014 | 650.00p | 675.00p | 650.00p | 667.50p | 1100 |
| 15/09/2014 | 650.00p | 660.00p | 650.00p | 650.00p | 845 |
| 12/09/2014 | 635.00p | 650.00p | 635.00p | 650.00p | 1210 |
| 11/09/2014 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 10/09/2014 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 09/09/2014 | 622.50p | 635.00p | 622.50p | 635.00p | 1790 |
| 08/09/2014 | 595.00p | 625.00p | 595.00p | 622.50p | 5350 |
| 05/09/2014 | 595.00p | 598.85p | 595.00p | 595.00p | 200 |
| 04/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 03/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 02/09/2014 | 610.00p | 610.00p | 591.73p | 595.00p | 1200 |
| 01/09/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 29/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 28/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 27/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 26/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 22/08/2014 | 610.00p | 610.00p | 607.50p | 610.00p | 0 |
| 21/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 20/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 19/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 18/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 15/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 14/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 13/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 12/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 11/08/2014 | 610.00p | 610.00p | 598.30p | 610.00p | 287 |
| 08/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 07/08/2014 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 06/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 05/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 04/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 01/08/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 31/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 30/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 29/07/2014 | 610.00p | 614.00p | 605.00p | 610.00p | 0 |
| 28/07/2014 | 605.00p | 614.00p | 605.00p | 610.00p | 1200 |
| 25/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
| 24/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
| 23/07/2014 | 605.00p | 625.00p | 597.50p | 605.00p | 0 |
| 22/07/2014 | 607.50p | 625.00p | 597.50p | 605.00p | 0 |
| 21/07/2014 | 617.50p | 625.00p | 607.50p | 607.50p | 0 |
| 18/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 17/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 16/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 15/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 14/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 11/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 10/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 09/07/2014 | 617.50p | 625.00p | 612.50p | 617.50p | 0 |
| 08/07/2014 | 620.00p | 625.00p | 612.50p | 617.50p | 0 |
| 07/07/2014 | 620.00p | 625.00p | 614.95p | 620.00p | 0 |
| 04/07/2014 | 625.00p | 625.00p | 614.95p | 620.00p | 500 |
| 03/07/2014 | 625.00p | 640.00p | 613.40p | 625.00p | 1761 |
| 02/07/2014 | 625.00p | 635.00p | 610.00p | 625.00p | 13400 |
| 01/07/2014 | 625.00p | 639.85p | 620.00p | 625.00p | 0 |
| 30/06/2014 | 620.00p | 639.85p | 620.00p | 625.00p | 1900 |
| 27/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
| 26/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
| 25/06/2014 | 620.00p | 631.59p | 615.00p | 620.00p | 0 |
| 24/06/2014 | 615.00p | 631.59p | 615.00p | 620.00p | 3600 |
| 23/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 20/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 19/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 18/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 17/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 16/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 13/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 12/06/2014 | 615.00p | 625.00p | 612.50p | 615.00p | 0 |
| 11/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 0 |
| 10/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 0 |
| 09/06/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 161 |
| 06/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 05/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 04/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 03/06/2014 | 615.00p | 625.80p | 612.50p | 615.00p | 0 |
| 02/06/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 30/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 29/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 28/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 27/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 23/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 22/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 21/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 20/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 19/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 16/05/2014 | 615.00p | 625.80p | 610.00p | 615.00p | 0 |
| 15/05/2014 | 622.50p | 625.80p | 610.00p | 615.00p | 874 |
| 14/05/2014 | 622.50p | 622.50p | 610.13p | 622.50p | 500 |
| 13/05/2014 | 622.50p | 622.50p | 610.13p | 622.50p | 500 |
| 12/05/2014 | 622.50p | 631.00p | 622.50p | 627.50p | 0 |
| 09/05/2014 | 622.50p | 631.00p | 622.50p | 627.50p | 0 |
| 08/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 0 |
| 07/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 0 |
| 06/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 800 |
| 02/05/2014 | 622.50p | 629.62p | 610.13p | 622.50p | 1500 |
| 01/05/2014 | 622.50p | 631.00p | 622.50p | 622.50p | 700 |
| 30/04/2014 | 622.50p | 631.62p | 615.00p | 622.50p | 0 |
| 29/04/2014 | 622.50p | 631.62p | 615.00p | 622.50p | 0 |
| 28/04/2014 | 615.00p | 631.62p | 615.00p | 622.50p | 3200 |
| 25/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 24/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 23/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 22/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 17/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 0 |
| 16/04/2014 | 615.00p | 624.00p | 615.00p | 615.00p | 100 |
| 15/04/2014 | 615.00p | 615.00p | 603.30p | 615.00p | 0 |
| 14/04/2014 | 615.00p | 615.00p | 603.30p | 615.00p | 150 |
| 11/04/2014 | 617.50p | 617.50p | 605.00p | 615.00p | 1000 |
| 10/04/2014 | 617.50p | 629.00p | 617.50p | 617.50p | 0 |
| 09/04/2014 | 617.50p | 629.00p | 617.50p | 617.50p | 10 |
| 08/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
| 07/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
| 04/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 0 |
| 03/04/2014 | 617.50p | 617.50p | 600.00p | 617.50p | 10822 |
| 02/04/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 750 |
| 01/04/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 0 |
| 31/03/2014 | 617.50p | 633.25p | 617.50p | 617.50p | 1474 |
| 28/03/2014 | 595.00p | 635.00p | 595.00p | 617.50p | 11050 |
| 27/03/2014 | 595.00p | 605.00p | 595.00p | 595.00p | 0 |
| 26/03/2014 | 595.00p | 605.00p | 595.00p | 595.00p | 0 |
| 25/03/2014 | 597.50p | 605.00p | 597.50p | 597.50p | 700 |
| 24/03/2014 | 595.00p | 605.00p | 590.00p | 597.50p | 7300 |
| 21/03/2014 | 592.50p | 604.75p | 590.00p | 595.00p | 6100 |
| 20/03/2014 | 592.50p | 603.75p | 592.50p | 592.50p | 0 |
| 19/03/2014 | 592.50p | 603.75p | 592.50p | 592.50p | 500 |
| 18/03/2014 | 592.50p | 603.75p | 580.00p | 592.50p | 2118 |
| 17/03/2014 | 592.50p | 602.00p | 587.50p | 587.50p | 450 |
| 14/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 2000 |
| 13/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
*Close Price adjusted for both dividends and splits