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 |
|---|---|---|---|---|---|
| 07/03/2025 | 850.00p | 997.00p | 803.00p | 900.00p | 156 |
| 06/03/2025 | 750.00p | 997.00p | 750.00p | 850.00p | 1002 |
| 05/03/2025 | 800.00p | 800.00p | 702.00p | 750.00p | 575 |
| 04/03/2025 | 850.00p | 850.00p | 725.00p | 800.00p | 300 |
| 03/03/2025 | 950.00p | 950.00p | 803.00p | 850.00p | 700 |
| 28/02/2025 | 1,100.00p | 1,100.00p | 915.00p | 950.00p | 200 |
| 27/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 26/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 25/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 24/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 21/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 20/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 18/02/2025 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 17/02/2025 | 1,150.00p | 1,150.00p | 1,002.00p | 1,100.00p | 400 |
| 14/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 13/02/2025 | 1,150.00p | 1,150.00p | 1,010.00p | 1,150.00p | 200 |
| 12/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 11/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 10/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 07/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 06/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 05/02/2025 | 1,150.00p | 1,294.00p | 1,150.00p | 1,150.00p | 72 |
| 04/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 03/02/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 31/01/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 30/01/2025 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 29/01/2025 | 1,150.00p | 1,299.70p | 1,150.00p | 1,150.00p | 132 |
| 28/01/2025 | 1,050.00p | 1,294.00p | 1,050.00p | 1,150.00p | 559 |
| 27/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 24/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 23/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 22/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 21/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 20/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 17/01/2025 | 1,000.00p | 1,190.00p | 1,000.00p | 1,050.00p | 337 |
| 16/01/2025 | 1,050.00p | 1,190.00p | 1,050.00p | 1,050.00p | 330 |
| 15/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 14/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 13/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 10/01/2025 | 1,050.00p | 1,190.00p | 1,050.00p | 1,050.00p | 58 |
| 09/01/2025 | 1,050.00p | 1,050.00p | 921.00p | 1,050.00p | 200 |
| 08/01/2025 | 1,100.00p | 1,100.00p | 921.00p | 1,050.00p | 500 |
| 07/01/2025 | 1,050.00p | 1,194.00p | 1,050.00p | 1,100.00p | 167 |
| 06/01/2025 | 1,050.00p | 1,194.00p | 1,050.00p | 1,050.00p | 173 |
| 03/01/2025 | 1,050.00p | 1,194.00p | 1,050.00p | 1,050.00p | 83 |
| 02/01/2025 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 31/12/2024 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 30/12/2024 | 950.00p | 1,099.00p | 950.00p | 1,050.00p | 272 |
| 27/12/2024 | 1,000.00p | 1,094.00p | 910.00p | 950.00p | 291 |
| 24/12/2024 | 1,000.00p | 1,000.00p | 912.00p | 1,000.00p | 200 |
| 23/12/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 20/12/2024 | 950.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 19/12/2024 | 950.00p | 1,094.00p | 950.00p | 1,000.00p | 372 |
| 18/12/2024 | 1,050.00p | 1,096.00p | 912.00p | 950.00p | 673 |
| 17/12/2024 | 1,100.00p | 1,198.31p | 930.00p | 1,050.00p | 566 |
| 16/12/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/12/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/12/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 11/12/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 10/12/2024 | 1,100.00p | 1,196.00p | 1,100.00p | 1,100.00p | 83 |
| 09/12/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 06/12/2024 | 1,100.00p | 1,186.00p | 1,100.00p | 1,100.00p | 84 |
| 05/12/2024 | 1,100.00p | 1,186.00p | 1,100.00p | 1,100.00p | 84 |
| 04/12/2024 | 1,050.00p | 1,186.00p | 1,050.00p | 1,100.00p | 83 |
| 03/12/2024 | 1,000.00p | 1,098.89p | 912.00p | 1,050.00p | 282 |
| 02/12/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 29/11/2024 | 950.00p | 1,086.00p | 950.00p | 1,000.00p | 191 |
| 28/11/2024 | 1,000.00p | 1,000.00p | 912.00p | 950.00p | 499 |
| 27/11/2024 | 1,050.00p | 1,050.00p | 1,000.00p | 1,000.00p | 100 |
| 26/11/2024 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 25/11/2024 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 22/11/2024 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 21/11/2024 | 1,050.00p | 1,099.00p | 1,001.00p | 1,050.00p | 374 |
| 20/11/2024 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 19/11/2024 | 1,050.00p | 1,078.00p | 1,050.00p | 1,050.00p | 92 |
| 18/11/2024 | 1,100.00p | 1,100.00p | 1,001.00p | 1,050.00p | 200 |
| 15/11/2024 | 1,150.00p | 1,174.00p | 1,026.00p | 1,100.00p | 175 |
| 14/11/2024 | 1,150.00p | 1,150.00p | 1,028.00p | 1,150.00p | 200 |
| 13/11/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 12/11/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 11/11/2024 | 1,100.00p | 1,174.00p | 1,100.00p | 1,150.00p | 102 |
| 08/11/2024 | 1,100.00p | 1,174.00p | 1,028.00p | 1,100.00p | 205 |
| 07/11/2024 | 1,100.00p | 1,176.00p | 1,026.00p | 1,100.00p | 393 |
| 06/11/2024 | 950.00p | 1,180.00p | 950.00p | 1,100.00p | 300 |
| 05/11/2024 | 950.00p | 1,080.00p | 950.00p | 950.00p | 184 |
| 04/11/2024 | 950.00p | 1,084.00p | 926.00p | 950.00p | 376 |
| 01/11/2024 | 900.00p | 1,090.00p | 825.00p | 950.00p | 351 |
| 31/10/2024 | 1,050.00p | 1,050.00p | 900.00p | 900.00p | 600 |
| 30/10/2024 | 1,100.00p | 1,195.00p | 1,016.00p | 1,050.00p | 800 |
| 29/10/2024 | 1,100.00p | 1,180.00p | 1,016.00p | 1,100.00p | 800 |
| 28/10/2024 | 1,150.00p | 1,150.00p | 1,016.00p | 1,100.00p | 300 |
| 25/10/2024 | 1,150.00p | 1,284.00p | 1,000.00p | 1,150.00p | 7777 |
| 24/10/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 23/10/2024 | 1,150.00p | 1,150.00p | 1,020.00p | 1,150.00p | 300 |
| 22/10/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 21/10/2024 | 1,150.00p | 1,285.00p | 1,006.00p | 1,150.00p | 1519 |
| 18/10/2024 | 1,150.00p | 1,290.00p | 1,006.00p | 1,150.00p | 477 |
| 17/10/2024 | 1,150.00p | 1,150.00p | 1,054.00p | 1,150.00p | 100 |
| 16/10/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 15/10/2024 | 1,150.00p | 1,290.00p | 1,054.00p | 1,150.00p | 377 |
| 14/10/2024 | 1,250.00p | 1,299.98p | 1,106.00p | 1,150.00p | 683 |
| 11/10/2024 | 1,250.00p | 1,385.00p | 1,250.00p | 1,250.00p | 96 |
| 10/10/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 09/10/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 08/10/2024 | 1,250.00p | 1,392.63p | 1,121.00p | 1,250.00p | 342 |
| 07/10/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 04/10/2024 | 1,150.00p | 1,390.00p | 1,150.00p | 1,250.00p | 353 |
| 03/10/2024 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 02/10/2024 | 1,200.00p | 1,200.00p | 1,106.00p | 1,150.00p | 100 |
| 01/10/2024 | 1,250.00p | 1,250.00p | 1,106.00p | 1,200.00p | 100 |
| 30/09/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 27/09/2024 | 1,250.00p | 1,250.00p | 1,106.00p | 1,250.00p | 100 |
| 26/09/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 25/09/2024 | 1,150.00p | 1,294.00p | 1,150.00p | 1,250.00p | 250 |
| 24/09/2024 | 1,150.00p | 1,294.00p | 1,106.00p | 1,150.00p | 450 |
| 23/09/2024 | 1,200.00p | 1,295.00p | 1,100.00p | 1,150.00p | 500 |
| 20/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 19/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 16/09/2024 | 1,200.00p | 1,200.00p | 1,100.00p | 1,200.00p | 100 |
| 13/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 12/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 09/09/2024 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 06/09/2024 | 1,250.00p | 1,250.00p | 1,100.00p | 1,200.00p | 100 |
| 05/09/2024 | 1,350.00p | 1,460.00p | 1,105.00p | 1,250.00p | 600 |
| 04/09/2024 | 1,350.00p | 1,470.00p | 1,200.00p | 1,350.00p | 11100 |
| 03/09/2024 | 1,350.00p | 1,475.00p | 1,350.00p | 1,350.00p | 107 |
| 02/09/2024 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 30/08/2024 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 29/08/2024 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 28/08/2024 | 1,350.00p | 1,350.00p | 1,200.00p | 1,350.00p | 100 |
| 27/08/2024 | 1,350.00p | 1,495.00p | 1,225.00p | 1,350.00p | 493 |
| 23/08/2024 | 1,100.00p | 1,500.00p | 1,100.00p | 1,350.00p | 1199 |
| 22/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 21/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 20/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 19/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 16/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 15/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 14/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 13/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 12/08/2024 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 09/08/2024 | 1,100.00p | 1,200.00p | 1,100.00p | 1,100.00p | 100 |
| 08/08/2024 | 1,000.00p | 1,190.00p | 1,000.00p | 1,100.00p | 492 |
| 07/08/2024 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 130 |
| 06/08/2024 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 92 |
| 05/08/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 02/08/2024 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 36 |
| 01/08/2024 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 1 |
| 31/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 30/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 29/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 26/07/2024 | 1,000.00p | 1,080.00p | 1,000.00p | 1,000.00p | 159 |
| 25/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 24/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 23/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 22/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 19/07/2024 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 0 |
| 18/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 17/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 16/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 15/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 12/07/2024 | 1,000.00p | 1,098.00p | 1,000.00p | 1,000.00p | 250 |
| 11/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 10/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 09/07/2024 | 1,000.00p | 1,000.00p | 914.00p | 1,000.00p | 100 |
| 08/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 05/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 04/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 03/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 02/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 01/07/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 28/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 27/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 26/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 25/06/2024 | 950.00p | 1,000.00p | 950.00p | 1,000.00p | 0 |
| 24/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 21/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 20/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 19/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 18/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 17/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 14/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 13/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 12/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 11/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 10/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 07/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 06/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 05/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 04/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 03/06/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 31/05/2024 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 30/05/2024 | 1,000.00p | 1,098.00p | 1,000.00p | 1,000.00p | 100 |
| 29/05/2024 | 1,000.00p | 1,098.00p | 1,000.00p | 1,000.00p | 1 |
| 28/05/2024 | 1,100.00p | 1,100.00p | 1,000.00p | 1,000.00p | 200 |
*Close Price adjusted for both dividends and splits