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 |
|---|---|---|---|---|---|
| 26/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 25/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 24/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 21/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 20/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 19/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 0 |
| 18/10/2011 | 310.00p | 321.70p | 310.00p | 310.00p | 7 |
| 17/10/2011 | 310.00p | 310.00p | 298.30p | 310.00p | 0 |
| 14/10/2011 | 310.00p | 310.00p | 298.30p | 310.00p | 0 |
| 13/10/2011 | 310.00p | 310.00p | 298.30p | 310.00p | 0 |
| 12/10/2011 | 310.00p | 310.00p | 298.30p | 310.00p | 0 |
| 11/10/2011 | 310.00p | 310.00p | 298.30p | 310.00p | 3000 |
| 10/10/2011 | 295.00p | 318.50p | 295.00p | 310.00p | 400 |
| 07/10/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 06/10/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 05/10/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 04/10/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 03/10/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 30/09/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 29/09/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 28/09/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 27/09/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 26/09/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 0 |
| 23/09/2011 | 295.00p | 295.00p | 280.00p | 295.00p | 500 |
| 22/09/2011 | 300.00p | 300.00p | 289.50p | 295.00p | 1000 |
| 21/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/09/2011 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/09/2011 | 300.00p | 310.00p | 295.00p | 300.00p | 400 |
| 13/09/2011 | 300.00p | 310.00p | 295.00p | 300.00p | 400 |
| 12/09/2011 | 295.00p | 310.00p | 295.00p | 300.00p | 400 |
| 09/09/2011 | 295.00p | 305.00p | 290.00p | 295.00p | 0 |
| 08/09/2011 | 290.00p | 305.00p | 290.00p | 295.00p | 500 |
| 07/09/2011 | 290.00p | 298.50p | 285.00p | 290.00p | 0 |
| 06/09/2011 | 290.00p | 298.50p | 285.00p | 290.00p | 0 |
| 05/09/2011 | 285.00p | 298.50p | 285.00p | 290.00p | 800 |
| 02/09/2011 | 285.00p | 293.75p | 282.50p | 285.00p | 0 |
| 01/09/2011 | 285.00p | 293.75p | 282.50p | 285.00p | 0 |
| 31/08/2011 | 282.50p | 293.75p | 282.50p | 285.00p | 500 |
| 30/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 0 |
| 26/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 0 |
| 25/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 0 |
| 24/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 0 |
| 23/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 0 |
| 22/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 0 |
| 19/08/2011 | 282.50p | 282.50p | 271.25p | 282.50p | 900 |
| 18/08/2011 | 282.50p | 289.13p | 275.00p | 282.50p | 0 |
| 17/08/2011 | 275.00p | 289.13p | 275.00p | 282.50p | 2200 |
| 16/08/2011 | 282.50p | 282.50p | 265.00p | 275.00p | 1500 |
| 15/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 12/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 11/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 10/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 09/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 08/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 05/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 04/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 03/08/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 02/08/2011 | 282.50p | 287.50p | 273.01p | 282.50p | 0 |
| 01/08/2011 | 287.50p | 287.50p | 273.01p | 282.50p | 1198 |
| 29/07/2011 | 282.50p | 297.50p | 282.50p | 287.50p | 0 |
| 28/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 27/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 26/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 25/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 22/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 21/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 20/07/2011 | 282.50p | 297.50p | 282.50p | 282.50p | 0 |
| 19/07/2011 | 290.00p | 297.50p | 282.50p | 282.50p | 0 |
| 18/07/2011 | 290.00p | 297.50p | 290.00p | 290.00p | 0 |
| 15/07/2011 | 290.00p | 297.50p | 290.00p | 290.00p | 0 |
| 14/07/2011 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 13/07/2011 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 12/07/2011 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 11/07/2011 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 08/07/2011 | 285.00p | 290.00p | 285.00p | 290.00p | 0 |
| 07/07/2011 | 285.00p | 290.00p | 282.50p | 285.00p | 0 |
| 06/07/2011 | 285.00p | 290.00p | 282.50p | 285.00p | 0 |
| 05/07/2011 | 285.00p | 290.00p | 282.50p | 285.00p | 0 |
| 04/07/2011 | 290.00p | 290.00p | 282.50p | 285.00p | 500 |
| 01/07/2011 | 282.50p | 295.00p | 282.50p | 290.00p | 1800 |
| 30/06/2011 | 282.50p | 292.25p | 282.50p | 282.50p | 300 |
| 29/06/2011 | 282.50p | 289.75p | 282.50p | 282.50p | 0 |
| 28/06/2011 | 282.50p | 289.75p | 282.50p | 282.50p | 0 |
| 27/06/2011 | 282.50p | 289.75p | 282.50p | 282.50p | 0 |
| 24/06/2011 | 282.50p | 289.75p | 282.50p | 282.50p | 200 |
| 23/06/2011 | 282.50p | 289.75p | 282.50p | 282.50p | 500 |
| 22/06/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 21/06/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 20/06/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 17/06/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 16/06/2011 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 15/06/2011 | 282.50p | 289.75p | 276.75p | 282.50p | 0 |
| 14/06/2011 | 282.50p | 289.75p | 276.75p | 282.50p | 0 |
| 13/06/2011 | 282.50p | 289.75p | 276.75p | 282.50p | 0 |
| 10/06/2011 | 272.50p | 289.75p | 272.50p | 282.50p | 2100 |
| 09/06/2011 | 272.50p | 272.50p | 255.00p | 272.50p | 0 |
| 08/06/2011 | 272.50p | 272.50p | 255.00p | 272.50p | 5000 |
| 07/06/2011 | 272.50p | 272.50p | 260.90p | 272.50p | 0 |
| 06/06/2011 | 272.50p | 272.50p | 260.90p | 272.50p | 2100 |
| 03/06/2011 | 272.50p | 278.50p | 267.25p | 272.50p | 0 |
| 02/06/2011 | 257.50p | 278.50p | 257.50p | 272.50p | 1961 |
| 01/06/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 31/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 27/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 26/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 25/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 24/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 23/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 20/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 19/05/2011 | 257.50p | 257.50p | 247.62p | 257.50p | 0 |
| 18/05/2011 | 257.50p | 257.50p | 247.62p | 257.50p | 2900 |
| 17/05/2011 | 257.50p | 262.50p | 257.50p | 257.50p | 0 |
| 16/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 13/05/2011 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 12/05/2011 | 257.50p | 270.00p | 250.00p | 257.50p | 0 |
| 11/05/2011 | 255.00p | 270.00p | 250.00p | 257.50p | 0 |
| 10/05/2011 | 250.00p | 270.00p | 250.00p | 255.00p | 400 |
| 09/05/2011 | 250.00p | 250.00p | 235.00p | 250.00p | 0 |
| 06/05/2011 | 250.00p | 250.00p | 235.00p | 250.00p | 100 |
| 05/05/2011 | 250.00p | 265.00p | 250.00p | 250.00p | 100 |
| 04/05/2011 | 250.00p | 252.50p | 241.00p | 250.00p | 0 |
| 03/05/2011 | 250.00p | 252.50p | 241.00p | 250.00p | 0 |
| 28/04/2011 | 250.00p | 252.50p | 241.00p | 250.00p | 0 |
| 27/04/2011 | 252.50p | 252.50p | 241.00p | 250.00p | 1000 |
| 26/04/2011 | 250.00p | 250.00p | 215.00p | 250.00p | 0 |
| 21/04/2011 | 250.00p | 250.00p | 215.00p | 250.00p | 0 |
| 20/04/2011 | 215.00p | 250.00p | 215.00p | 250.00p | 8000 |
| 19/04/2011 | 215.00p | 225.00p | 205.00p | 215.00p | 0 |
| 18/04/2011 | 215.00p | 225.00p | 205.00p | 215.00p | 0 |
| 15/04/2011 | 215.00p | 225.00p | 205.00p | 215.00p | 0 |
| 14/04/2011 | 215.00p | 225.00p | 205.00p | 215.00p | 0 |
| 13/04/2011 | 215.00p | 225.00p | 205.00p | 215.00p | 0 |
| 12/04/2011 | 210.00p | 225.00p | 205.00p | 215.00p | 31000 |
| 11/04/2011 | 210.00p | 220.00p | 202.50p | 210.00p | 0 |
| 08/04/2011 | 202.50p | 220.00p | 202.50p | 210.00p | 1254 |
| 07/04/2011 | 202.50p | 215.00p | 202.50p | 202.50p | 23 |
| 06/04/2011 | 202.50p | 202.50p | 199.50p | 202.50p | 1500 |
| 05/04/2011 | 192.50p | 215.00p | 192.50p | 202.50p | 1000 |
| 04/04/2011 | 192.50p | 215.00p | 192.50p | 192.50p | 0 |
| 01/04/2011 | 200.00p | 215.00p | 192.50p | 192.50p | 0 |
| 31/03/2011 | 215.00p | 215.00p | 194.50p | 200.00p | 7000 |
| 30/03/2011 | 220.00p | 225.00p | 215.00p | 215.00p | 2150 |
| 29/03/2011 | 220.00p | 235.00p | 220.00p | 220.00p | 0 |
| 28/03/2011 | 220.00p | 235.00p | 220.00p | 220.00p | 0 |
| 25/03/2011 | 220.00p | 235.00p | 220.00p | 220.00p | 0 |
| 24/03/2011 | 220.00p | 235.00p | 220.00p | 220.00p | 25 |
| 23/03/2011 | 220.00p | 220.00p | 218.20p | 220.00p | 828 |
| 22/03/2011 | 210.00p | 230.00p | 210.00p | 220.00p | 1600 |
| 21/03/2011 | 205.00p | 210.00p | 191.00p | 210.00p | 0 |
| 18/03/2011 | 195.00p | 210.00p | 191.00p | 205.00p | 1280 |
| 17/03/2011 | 195.00p | 210.00p | 195.00p | 195.00p | 0 |
| 16/03/2011 | 195.00p | 210.00p | 195.00p | 195.00p | 80 |
| 15/03/2011 | 192.50p | 205.00p | 192.50p | 195.00p | 800 |
| 14/03/2011 | 172.50p | 200.00p | 172.50p | 192.50p | 2000 |
| 11/03/2011 | 172.50p | 190.00p | 172.50p | 172.50p | 0 |
| 10/03/2011 | 172.50p | 190.00p | 172.50p | 172.50p | 0 |
| 09/03/2011 | 162.50p | 190.00p | 172.50p | 172.50p | 4500 |
| 08/03/2011 | 160.00p | 175.00p | 162.50p | 162.50p | 500 |
| 07/03/2011 | 160.00p | 175.00p | 160.00p | 160.00p | 8000 |
| 04/03/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 0 |
| 03/03/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 0 |
| 02/03/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 0 |
| 01/03/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 365 |
| 28/02/2011 | 157.50p | 173.50p | 157.50p | 160.00p | 0 |
| 25/02/2011 | 157.50p | 173.50p | 157.50p | 160.00p | 0 |
| 24/02/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 1000 |
| 23/02/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 0 |
| 22/02/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 0 |
| 21/02/2011 | 160.00p | 173.50p | 160.00p | 160.00p | 3862 |
| 18/02/2011 | 155.00p | 173.50p | 160.00p | 160.00p | 1000 |
| 17/02/2011 | 155.00p | 155.00p | 155.00p | 155.00p | 10000 |
| 16/02/2011 | 155.00p | 170.00p | 155.00p | 155.00p | 0 |
| 15/02/2011 | 155.00p | 170.00p | 155.00p | 155.00p | 0 |
| 14/02/2011 | 157.50p | 170.00p | 155.00p | 155.00p | 2500 |
| 11/02/2011 | 155.00p | 170.00p | 155.00p | 155.00p | 0 |
| 10/02/2011 | 170.00p | 170.00p | 155.00p | 155.00p | 500 |
| 09/02/2011 | 170.00p | 170.00p | 155.00p | 155.00p | 1500 |
| 08/02/2011 | 170.00p | 170.00p | 155.00p | 155.00p | 500 |
| 07/02/2011 | 170.00p | 170.00p | 155.00p | 155.00p | 2000 |
| 04/02/2011 | 155.00p | 160.00p | 155.00p | 155.00p | 0 |
| 03/02/2011 | 160.00p | 160.00p | 155.00p | 155.00p | 12000 |
| 02/02/2011 | 150.00p | 157.50p | 150.00p | 150.00p | 0 |
| 01/02/2011 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/01/2011 | 147.50p | 160.00p | 147.50p | 147.50p | 1000 |
| 28/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 27/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 26/01/2011 | 147.50p | 160.00p | 147.50p | 147.50p | 12000 |
| 25/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/01/2011 | 147.50p | 152.50p | 147.50p | 147.50p | 0 |
| 21/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 20/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 19/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 18/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/01/2011 | 150.00p | 152.50p | 147.50p | 147.50p | 0 |
| 14/01/2011 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 13/01/2011 | 147.50p | 152.50p | 147.50p | 147.50p | 0 |
| 12/01/2011 | 147.50p | 152.50p | 147.50p | 147.50p | 0 |
*Close Price adjusted for both dividends and splits