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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
| 11/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 0 |
| 10/03/2014 | 592.50p | 602.00p | 592.50p | 592.50p | 150 |
| 07/03/2014 | 592.50p | 602.00p | 587.50p | 592.50p | 0 |
| 06/03/2014 | 587.50p | 602.00p | 587.50p | 592.50p | 2000 |
| 05/03/2014 | 587.50p | 604.30p | 587.50p | 587.50p | 500 |
| 04/03/2014 | 587.50p | 605.00p | 587.50p | 587.50p | 4150 |
| 03/03/2014 | 587.50p | 587.50p | 570.00p | 587.50p | 0 |
| 28/02/2014 | 587.50p | 587.50p | 570.00p | 587.50p | 0 |
| 27/02/2014 | 587.50p | 587.50p | 570.00p | 587.50p | 600 |
| 26/02/2014 | 587.50p | 601.15p | 587.50p | 587.50p | 400 |
| 25/02/2014 | 587.50p | 597.65p | 587.50p | 587.50p | 0 |
| 24/02/2014 | 587.50p | 597.65p | 587.50p | 587.50p | 0 |
| 21/02/2014 | 587.50p | 597.65p | 587.50p | 587.50p | 250 |
| 20/02/2014 | 587.50p | 600.00p | 587.50p | 587.50p | 400 |
| 19/02/2014 | 587.50p | 587.50p | 570.00p | 587.50p | 0 |
| 18/02/2014 | 587.50p | 587.50p | 570.00p | 587.50p | 171 |
| 17/02/2014 | 587.50p | 595.20p | 587.50p | 587.50p | 1068 |
| 14/02/2014 | 582.50p | 588.50p | 582.50p | 587.50p | 350 |
| 13/02/2014 | 582.50p | 587.50p | 582.50p | 582.50p | 0 |
| 12/02/2014 | 582.50p | 587.50p | 582.50p | 582.50p | 0 |
| 11/02/2014 | 582.50p | 587.50p | 582.50p | 582.50p | 0 |
| 10/02/2014 | 582.50p | 587.50p | 582.50p | 582.50p | 0 |
| 07/02/2014 | 582.50p | 587.50p | 582.50p | 582.50p | 0 |
| 06/02/2014 | 582.50p | 587.50p | 582.50p | 582.50p | 150 |
| 05/02/2014 | 580.00p | 588.50p | 580.00p | 582.50p | 1100 |
| 04/02/2014 | 580.00p | 588.50p | 580.00p | 580.00p | 0 |
| 03/02/2014 | 580.00p | 588.50p | 580.00p | 580.00p | 0 |
| 31/01/2014 | 580.00p | 588.50p | 580.00p | 580.00p | 290 |
| 30/01/2014 | 580.00p | 588.70p | 580.00p | 580.00p | 0 |
| 29/01/2014 | 580.00p | 588.70p | 580.00p | 580.00p | 190 |
| 28/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 27/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 24/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 23/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 22/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 21/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 20/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 17/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 16/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 15/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 0 |
| 14/01/2014 | 580.00p | 591.25p | 580.00p | 580.00p | 1750 |
| 13/01/2014 | 580.00p | 580.00p | 567.00p | 580.00p | 1000 |
| 10/01/2014 | 580.00p | 595.00p | 565.00p | 580.00p | 6000 |
| 09/01/2014 | 580.00p | 591.70p | 572.50p | 580.00p | 0 |
| 08/01/2014 | 580.00p | 591.70p | 572.50p | 580.00p | 0 |
| 07/01/2014 | 572.50p | 591.70p | 572.50p | 580.00p | 1090 |
| 06/01/2014 | 565.00p | 577.00p | 565.00p | 572.50p | 255 |
| 03/01/2014 | 565.00p | 575.60p | 565.00p | 565.00p | 0 |
| 02/01/2014 | 565.00p | 575.60p | 565.00p | 565.00p | 0 |
| 31/12/2013 | 565.00p | 575.60p | 565.00p | 567.50p | 10000 |
| 30/12/2013 | 565.00p | 580.00p | 562.50p | 565.00p | 171 |
| 27/12/2013 | 570.00p | 580.00p | 563.00p | 565.00p | 710 |
| 24/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
| 23/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 1100 |
| 20/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 1000 |
| 19/12/2013 | 570.00p | 580.00p | 562.50p | 570.00p | 0 |
| 18/12/2013 | 570.00p | 580.00p | 562.50p | 570.00p | 0 |
| 17/12/2013 | 570.00p | 580.00p | 562.50p | 562.50p | 0 |
| 16/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 500 |
| 13/12/2013 | 570.00p | 580.00p | 567.50p | 570.00p | 0 |
| 12/12/2013 | 567.50p | 580.00p | 567.50p | 570.00p | 100 |
| 11/12/2013 | 567.50p | 580.00p | 562.50p | 562.50p | 0 |
| 10/12/2013 | 567.50p | 580.00p | 567.50p | 567.50p | 0 |
| 09/12/2013 | 567.50p | 580.00p | 567.50p | 567.50p | 170 |
| 06/12/2013 | 567.50p | 580.00p | 562.50p | 562.50p | 0 |
| 05/12/2013 | 567.50p | 580.00p | 567.50p | 567.50p | 500 |
| 04/12/2013 | 567.50p | 580.00p | 557.50p | 567.50p | 0 |
| 03/12/2013 | 567.50p | 580.00p | 557.50p | 567.50p | 0 |
| 02/12/2013 | 567.50p | 580.00p | 557.50p | 567.50p | 36000 |
| 29/11/2013 | 565.00p | 580.00p | 557.50p | 567.50p | 300 |
| 28/11/2013 | 557.50p | 570.00p | 557.50p | 557.50p | 0 |
| 27/11/2013 | 557.50p | 570.00p | 557.50p | 557.50p | 6400 |
| 26/11/2013 | 557.50p | 559.20p | 555.00p | 557.50p | 0 |
| 25/11/2013 | 555.00p | 559.20p | 555.00p | 557.50p | 600 |
| 22/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 21/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 20/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 19/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 18/11/2013 | 545.00p | 560.00p | 545.00p | 555.00p | 1675 |
| 15/11/2013 | 545.00p | 555.00p | 545.00p | 545.00p | 0 |
| 14/11/2013 | 545.00p | 555.00p | 545.00p | 545.00p | 0 |
| 13/11/2013 | 545.00p | 555.00p | 545.00p | 545.00p | 500 |
| 12/11/2013 | 547.50p | 547.50p | 537.00p | 545.00p | 1846 |
| 11/11/2013 | 547.50p | 560.00p | 547.50p | 547.50p | 0 |
| 08/11/2013 | 547.50p | 560.00p | 547.50p | 547.50p | 225 |
| 07/11/2013 | 545.00p | 560.00p | 535.25p | 547.50p | 3287 |
| 06/11/2013 | 542.50p | 549.00p | 542.50p | 545.00p | 1920 |
| 05/11/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 04/11/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 01/11/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 31/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 30/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 29/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 28/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 25/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 24/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 23/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 22/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 75 |
| 21/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 18/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 17/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 16/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 15/10/2013 | 545.00p | 552.50p | 542.50p | 542.50p | 109 |
| 14/10/2013 | 545.00p | 552.50p | 545.00p | 545.00p | 0 |
| 11/10/2013 | 545.00p | 552.50p | 545.00p | 545.00p | 87 |
| 10/10/2013 | 545.00p | 552.50p | 540.50p | 545.00p | 0 |
| 09/10/2013 | 545.00p | 552.50p | 540.50p | 542.50p | 0 |
| 08/10/2013 | 545.00p | 552.50p | 540.50p | 545.00p | 0 |
| 07/10/2013 | 545.00p | 552.50p | 540.50p | 545.00p | 0 |
| 04/10/2013 | 552.50p | 552.50p | 540.50p | 545.00p | 1500 |
| 03/10/2013 | 552.50p | 552.50p | 540.50p | 552.50p | 1500 |
| 02/10/2013 | 552.50p | 552.50p | 540.50p | 552.50p | 1500 |
| 01/10/2013 | 552.50p | 555.50p | 540.25p | 552.50p | 0 |
| 30/09/2013 | 552.50p | 555.50p | 540.25p | 552.50p | 0 |
| 27/09/2013 | 552.50p | 555.50p | 540.25p | 552.50p | 900 |
| 26/09/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 25/09/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 800 |
| 24/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 23/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 20/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 19/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 18/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 17/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 16/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 13/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 12/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 11/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 10/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 09/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 06/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 05/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 04/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 03/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 02/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 150 |
| 30/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 29/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 28/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 27/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 23/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 22/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 90 |
| 21/08/2013 | 552.50p | 555.75p | 552.50p | 552.50p | 0 |
| 20/08/2013 | 552.50p | 555.75p | 552.50p | 552.50p | 0 |
| 19/08/2013 | 552.50p | 555.75p | 552.50p | 552.50p | 60 |
| 16/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 15/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 14/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 13/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 12/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 09/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 08/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 07/08/2013 | 552.50p | 557.50p | 547.50p | 557.50p | 0 |
| 06/08/2013 | 552.50p | 555.75p | 547.50p | 552.50p | 0 |
| 05/08/2013 | 552.50p | 555.75p | 547.50p | 552.50p | 0 |
| 02/08/2013 | 547.50p | 555.75p | 547.50p | 552.50p | 1000 |
| 01/08/2013 | 547.50p | 552.75p | 547.50p | 547.50p | 800 |
| 31/07/2013 | 547.50p | 554.15p | 547.50p | 547.50p | 450 |
| 30/07/2013 | 545.00p | 555.20p | 545.00p | 547.50p | 1950 |
| 29/07/2013 | 545.00p | 545.00p | 542.30p | 545.00p | 250 |
| 26/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 25/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 24/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 23/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 22/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 19/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 18/07/2013 | 542.50p | 545.00p | 539.35p | 545.00p | 700 |
| 17/07/2013 | 542.50p | 542.50p | 540.00p | 542.50p | 300 |
| 16/07/2013 | 542.50p | 542.50p | 540.05p | 542.50p | 500 |
| 15/07/2013 | 542.50p | 542.50p | 540.75p | 542.50p | 500 |
| 12/07/2013 | 540.00p | 542.50p | 538.00p | 542.50p | 350 |
| 11/07/2013 | 540.00p | 540.00p | 525.00p | 540.00p | 1650 |
| 10/07/2013 | 540.00p | 540.00p | 535.75p | 540.00p | 0 |
| 09/07/2013 | 540.00p | 540.00p | 535.75p | 540.00p | 0 |
| 08/07/2013 | 540.00p | 540.00p | 535.75p | 540.00p | 0 |
| 05/07/2013 | 537.50p | 540.00p | 535.75p | 540.00p | 250 |
| 04/07/2013 | 537.50p | 537.50p | 535.75p | 537.50p | 250 |
| 03/07/2013 | 537.50p | 537.50p | 534.50p | 537.50p | 0 |
| 02/07/2013 | 537.50p | 537.50p | 534.50p | 537.50p | 0 |
| 01/07/2013 | 537.50p | 537.50p | 534.50p | 537.50p | 0 |
| 28/06/2013 | 535.00p | 537.50p | 534.50p | 537.50p | 1300 |
| 27/06/2013 | 535.00p | 535.55p | 535.00p | 535.00p | 0 |
| 26/06/2013 | 535.00p | 535.55p | 535.00p | 535.00p | 600 |
| 25/06/2013 | 532.50p | 537.25p | 532.50p | 535.00p | 1400 |
| 24/06/2013 | 537.50p | 543.10p | 532.50p | 532.50p | 0 |
| 21/06/2013 | 535.00p | 543.10p | 535.00p | 537.50p | 500 |
| 20/06/2013 | 532.50p | 544.00p | 532.50p | 535.00p | 1500 |
| 19/06/2013 | 532.50p | 548.25p | 527.50p | 532.50p | 0 |
| 18/06/2013 | 527.50p | 548.25p | 527.50p | 532.50p | 750 |
| 17/06/2013 | 525.00p | 538.50p | 525.00p | 527.50p | 2500 |
| 14/06/2013 | 520.00p | 536.40p | 520.00p | 525.00p | 1850 |
| 13/06/2013 | 520.00p | 531.40p | 520.00p | 520.00p | 0 |
| 12/06/2013 | 520.00p | 531.40p | 520.00p | 520.00p | 0 |
| 11/06/2013 | 520.00p | 531.40p | 520.00p | 520.00p | 400 |
| 10/06/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 800 |
| 07/06/2013 | 520.00p | 528.70p | 520.00p | 520.00p | 200 |
| 06/06/2013 | 520.00p | 524.00p | 520.00p | 520.00p | 750 |
| 05/06/2013 | 520.00p | 524.00p | 506.00p | 520.00p | 1500 |
| 04/06/2013 | 520.00p | 524.00p | 520.00p | 520.00p | 750 |
| 03/06/2013 | 520.00p | 524.91p | 520.00p | 520.00p | 1500 |
| 31/05/2013 | 520.00p | 526.25p | 520.00p | 520.00p | 0 |
*Close Price adjusted for both dividends and splits