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
09/01/2013 487.50p 487.50p 481.55p 487.50p 0
08/01/2013 487.50p 487.50p 481.55p 487.50p 0
07/01/2013 487.50p 487.50p 481.55p 487.50p 0
04/01/2013 487.50p 487.50p 481.55p 487.50p 0
03/01/2013 487.50p 487.50p 481.55p 487.50p 0
02/01/2013 487.50p 487.50p 481.55p 487.50p 0
31/12/2012 487.50p 487.50p 481.55p 487.50p 500
28/12/2012 487.50p 504.00p 476.00p 487.50p 0
27/12/2012 487.50p 504.00p 476.00p 487.50p 0
24/12/2012 487.50p 504.00p 476.00p 487.50p 0
21/12/2012 487.50p 504.00p 476.00p 487.50p 0
20/12/2012 487.50p 504.00p 476.00p 487.50p 0
19/12/2012 487.50p 504.00p 476.00p 487.50p 0
18/12/2012 492.50p 504.00p 476.00p 487.50p 0
17/12/2012 492.50p 504.00p 476.00p 492.50p 0
14/12/2012 492.50p 504.00p 476.00p 492.50p 0
13/12/2012 487.50p 504.00p 476.00p 492.50p 7800
12/12/2012 487.50p 504.00p 487.50p 487.50p 100
11/12/2012 490.00p 490.00p 481.00p 487.50p 1900
10/12/2012 490.00p 510.00p 472.50p 490.00p 0
07/12/2012 490.00p 510.00p 472.50p 490.00p 0
06/12/2012 490.00p 510.00p 472.50p 490.00p 0
05/12/2012 490.00p 510.00p 472.50p 490.00p 0
04/12/2012 490.00p 510.00p 472.50p 490.00p 0
03/12/2012 490.00p 510.00p 472.50p 490.00p 0
30/11/2012 490.00p 510.00p 472.50p 490.00p 0
29/11/2012 490.00p 510.00p 472.50p 490.00p 0
28/11/2012 472.50p 510.00p 472.50p 490.00p 8700
27/11/2012 472.50p 472.50p 465.15p 472.50p 0
26/11/2012 472.50p 472.50p 465.15p 472.50p 0
23/11/2012 472.50p 472.50p 465.15p 472.50p 0
22/11/2012 472.50p 472.50p 465.15p 472.50p 0
21/11/2012 472.50p 472.50p 465.15p 472.50p 500
20/11/2012 472.50p 482.50p 462.50p 472.50p 0
19/11/2012 472.50p 482.50p 462.50p 472.50p 0
16/11/2012 472.50p 482.50p 462.50p 472.50p 0
15/11/2012 472.50p 482.50p 462.50p 472.50p 0
14/11/2012 472.50p 482.50p 462.50p 472.50p 0
13/11/2012 472.50p 482.50p 462.50p 472.50p 0
12/11/2012 472.50p 482.50p 462.50p 472.50p 0
09/11/2012 472.50p 482.50p 462.50p 472.50p 0
08/11/2012 472.50p 482.50p 462.50p 472.50p 0
07/11/2012 472.50p 472.50p 462.50p 472.50p 0
06/11/2012 472.50p 472.50p 462.50p 472.50p 0
05/11/2012 462.50p 472.50p 462.50p 472.50p 2000
02/11/2012 482.50p 482.50p 470.00p 472.50p 2000
01/11/2012 485.00p 485.00p 480.00p 482.50p 3502
31/10/2012 485.00p 495.00p 482.50p 485.00p 0
30/10/2012 487.50p 495.00p 482.50p 485.00p 0
29/10/2012 487.50p 495.00p 482.50p 487.50p 0
26/10/2012 487.50p 495.00p 482.50p 487.50p 0
25/10/2012 487.50p 495.00p 482.50p 487.50p 0
24/10/2012 487.50p 495.00p 482.50p 487.50p 0
23/10/2012 487.50p 495.00p 482.50p 487.50p 0
22/10/2012 487.50p 495.00p 482.50p 487.50p 0
19/10/2012 487.50p 495.00p 482.50p 487.50p 0
18/10/2012 487.50p 495.00p 482.50p 487.50p 0
17/10/2012 487.50p 495.00p 482.50p 487.50p 0
16/10/2012 487.50p 495.00p 482.50p 487.50p 5
15/10/2012 487.50p 500.00p 480.00p 487.50p 20
12/10/2012 492.50p 500.00p 487.50p 487.50p 8500
11/10/2012 497.50p 502.50p 490.25p 497.50p 0
10/10/2012 502.50p 502.50p 490.25p 497.50p 3300
09/10/2012 497.50p 510.00p 497.50p 502.50p 400
08/10/2012 497.50p 500.00p 492.50p 497.50p 0
05/10/2012 497.50p 500.00p 492.50p 497.50p 0
04/10/2012 497.50p 500.00p 492.50p 497.50p 0
03/10/2012 497.50p 500.00p 492.50p 497.50p 0
02/10/2012 497.50p 500.00p 492.50p 497.50p 0
01/10/2012 497.50p 500.00p 492.50p 497.50p 0
28/09/2012 492.50p 500.00p 492.50p 497.50p 600
27/09/2012 492.50p 492.50p 490.25p 492.50p 1100
26/09/2012 497.50p 500.00p 492.50p 492.50p 1061
25/09/2012 502.50p 515.00p 497.50p 497.50p 0
24/09/2012 502.50p 515.00p 502.50p 502.50p 0
21/09/2012 502.50p 515.00p 502.50p 502.50p 2000
20/09/2012 520.00p 520.00p 501.00p 502.50p 2000
19/09/2012 505.00p 535.00p 505.00p 520.00p 2100
18/09/2012 505.00p 512.50p 502.50p 505.00p 0
17/09/2012 505.00p 512.50p 505.00p 505.00p 0
14/09/2012 505.00p 512.50p 505.00p 505.00p 0
13/09/2012 505.00p 512.50p 505.00p 505.00p 0
12/09/2012 505.00p 512.50p 505.00p 505.00p 0
11/09/2012 505.00p 512.50p 505.00p 505.00p 0
10/09/2012 505.00p 512.50p 505.00p 505.00p 0
07/09/2012 505.00p 512.50p 505.00p 505.00p 0
06/09/2012 507.50p 512.50p 505.00p 505.00p 0
05/09/2012 505.00p 512.50p 505.00p 505.00p 0
04/09/2012 505.00p 512.50p 505.00p 505.00p 0
03/09/2012 505.00p 512.50p 505.00p 505.00p 0
31/08/2012 505.00p 512.50p 505.00p 505.00p 0
30/08/2012 505.00p 512.50p 505.00p 505.00p 0
29/08/2012 505.00p 512.50p 505.00p 505.00p 0
28/08/2012 512.50p 512.50p 505.00p 505.00p 2000
24/08/2012 512.50p 537.00p 512.50p 512.50p 0
23/08/2012 512.50p 537.00p 512.50p 512.50p 0
22/08/2012 522.50p 537.00p 512.50p 512.50p 0
21/08/2012 525.00p 537.00p 522.50p 522.50p 0
20/08/2012 522.50p 537.00p 522.50p 525.00p 1000
17/08/2012 522.50p 538.75p 521.00p 522.50p 0
16/08/2012 527.50p 538.75p 521.00p 522.50p 4000
15/08/2012 500.00p 539.00p 500.00p 527.50p 4000
14/08/2012 512.50p 512.50p 500.00p 500.00p 1312
13/08/2012 527.50p 527.50p 511.00p 512.50p 3100
10/08/2012 522.50p 540.00p 522.50p 527.50p 1100
09/08/2012 535.00p 549.00p 522.50p 522.50p 2600
08/08/2012 532.50p 550.00p 526.00p 535.00p 5663
07/08/2012 532.50p 545.00p 532.50p 532.50p 0
06/08/2012 545.00p 545.00p 532.50p 532.50p 3000
03/08/2012 537.50p 559.00p 536.00p 545.00p 6000
02/08/2012 510.00p 552.00p 510.00p 537.50p 4100
01/08/2012 510.00p 519.00p 500.00p 510.00p 0
31/07/2012 507.50p 519.00p 500.00p 510.00p 1527
30/07/2012 487.50p 525.00p 487.50p 507.50p 1100
27/07/2012 487.50p 490.00p 484.00p 487.50p 0
26/07/2012 487.50p 490.00p 484.00p 487.50p 0
25/07/2012 487.50p 490.00p 484.00p 487.50p 0
24/07/2012 487.50p 490.00p 484.00p 487.50p 0
23/07/2012 487.50p 490.00p 484.00p 487.50p 0
20/07/2012 487.50p 490.00p 484.00p 487.50p 0
19/07/2012 487.50p 490.00p 484.00p 487.50p 0
18/07/2012 487.50p 490.00p 484.00p 487.50p 0
17/07/2012 487.50p 490.00p 484.00p 487.50p 0
16/07/2012 487.50p 490.00p 484.00p 487.50p 0
13/07/2012 487.50p 490.00p 484.00p 487.50p 0
12/07/2012 490.00p 490.00p 484.00p 487.50p 576
11/07/2012 497.50p 497.50p 490.00p 490.00p 1500
10/07/2012 497.50p 509.00p 497.50p 497.50p 200
09/07/2012 500.00p 519.00p 487.50p 497.50p 0
06/07/2012 500.00p 519.00p 487.50p 500.00p 0
05/07/2012 500.00p 519.00p 487.50p 500.00p 0
04/07/2012 487.50p 519.00p 487.50p 500.00p 3300
03/07/2012 487.50p 499.00p 487.50p 487.50p 200
02/07/2012 512.50p 512.50p 482.70p 487.50p 5100
29/06/2012 512.50p 525.00p 488.60p 512.50p 0
28/06/2012 500.00p 525.00p 488.60p 512.50p 12700
27/06/2012 492.50p 515.00p 480.00p 500.00p 11350
26/06/2012 492.50p 492.50p 480.00p 492.50p 0
25/06/2012 492.50p 492.50p 480.00p 492.50p 0
22/06/2012 492.50p 492.50p 480.00p 492.50p 0
21/06/2012 492.50p 492.50p 480.00p 492.50p 0
20/06/2012 492.50p 492.50p 480.00p 492.50p 2350
19/06/2012 492.50p 495.00p 476.75p 492.50p 0
18/06/2012 492.50p 495.00p 476.75p 492.50p 0
15/06/2012 492.50p 495.00p 476.75p 492.50p 0
14/06/2012 492.50p 495.00p 476.75p 492.50p 0
13/06/2012 492.50p 495.00p 476.75p 492.50p 0
12/06/2012 492.50p 495.00p 476.75p 492.50p 0
11/06/2012 492.50p 495.00p 476.75p 492.50p 0
08/06/2012 492.50p 495.00p 476.75p 492.50p 0
07/06/2012 492.50p 495.00p 476.75p 492.50p 0
06/06/2012 492.50p 495.00p 476.75p 492.50p 0
01/06/2012 492.50p 495.00p 476.75p 492.50p 0
31/05/2012 492.50p 495.00p 476.75p 492.50p 0
30/05/2012 492.50p 495.00p 476.75p 492.50p 0
29/05/2012 492.50p 495.00p 476.75p 492.50p 0
28/05/2012 492.50p 495.00p 476.75p 492.50p 0
25/05/2012 492.50p 495.00p 476.75p 492.50p 0
24/05/2012 492.50p 495.00p 476.75p 492.50p 0
23/05/2012 492.50p 495.00p 476.75p 492.50p 0
22/05/2012 492.50p 495.00p 476.75p 492.50p 0
21/05/2012 492.50p 495.00p 476.75p 492.50p 0
18/05/2012 492.50p 495.00p 476.75p 492.50p 0
17/05/2012 492.50p 495.00p 476.75p 492.50p 0
16/05/2012 495.00p 495.00p 476.75p 492.50p 2000
15/05/2012 507.50p 507.50p 495.00p 495.00p 3000
14/05/2012 507.50p 524.00p 500.00p 507.50p 0
11/05/2012 500.00p 524.00p 500.00p 507.50p 3700
10/05/2012 500.00p 507.30p 485.30p 500.00p 0
09/05/2012 500.00p 507.30p 485.30p 500.00p 0
08/05/2012 500.00p 507.30p 485.30p 500.00p 6500
04/05/2012 500.00p 502.25p 480.00p 500.00p 0
03/05/2012 500.00p 502.25p 480.00p 500.00p 0
02/05/2012 500.00p 502.25p 480.00p 500.00p 0
01/05/2012 500.00p 502.25p 480.00p 500.00p 0
30/04/2012 500.00p 502.25p 480.00p 500.00p 0
27/04/2012 497.50p 502.25p 480.00p 500.00p 3230
26/04/2012 497.50p 497.50p 485.00p 497.50p 0
25/04/2012 497.50p 497.50p 485.00p 497.50p 0
24/04/2012 497.50p 497.50p 485.00p 497.50p 0
23/04/2012 497.50p 497.50p 485.00p 497.50p 211
20/04/2012 500.00p 502.50p 485.00p 497.50p 0
19/04/2012 500.00p 500.00p 485.00p 500.00p 0
18/04/2012 500.00p 500.00p 485.00p 500.00p 0
17/04/2012 500.00p 500.00p 485.00p 500.00p 0
16/04/2012 500.00p 500.00p 485.00p 500.00p 1000
13/04/2012 505.00p 505.00p 485.00p 500.00p 0
12/04/2012 505.00p 505.00p 485.00p 505.00p 0
11/04/2012 505.00p 505.00p 485.00p 505.00p 1000
10/04/2012 505.00p 513.70p 505.00p 505.00p 11
05/04/2012 505.00p 505.00p 490.30p 505.00p 2000
04/04/2012 505.00p 515.00p 505.00p 505.00p 0
03/04/2012 505.00p 515.00p 505.00p 505.00p 1000
02/04/2012 517.50p 517.50p 494.50p 505.00p 3200
30/03/2012 517.50p 535.00p 495.95p 517.50p 0
29/03/2012 507.50p 535.00p 495.95p 517.50p 11200
28/03/2012 507.50p 523.25p 502.00p 507.50p 5500
27/03/2012 507.50p 524.00p 498.75p 507.50p 3400
26/03/2012 505.00p 525.00p 501.00p 507.50p 1700
23/03/2012 490.00p 520.00p 490.00p 505.00p 2118

*Close Price adjusted for both dividends and splits