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
11/01/2011 147.50p 152.50p 147.50p 147.50p 0
10/01/2011 147.50p 147.50p 147.50p 147.50p 0
07/01/2011 147.50p 147.50p 147.50p 147.50p 0
06/01/2011 147.50p 158.75p 147.50p 147.50p 16273
05/01/2011 147.50p 158.75p 147.50p 147.50p 2000
04/01/2011 155.00p 155.00p 145.00p 155.00p 10000
31/12/2010 155.00p 155.00p 155.00p 155.00p 0
30/12/2010 147.50p 175.00p 147.50p 155.00p 7000
29/12/2010 147.50p 147.50p 141.25p 147.50p 2500
24/12/2010 135.00p 170.00p 135.00p 147.50p 4000
23/12/2010 125.00p 135.00p 125.00p 135.00p 0
22/12/2010 115.00p 125.00p 115.00p 125.00p 0
21/12/2010 105.00p 130.00p 105.00p 115.00p 3500
20/12/2010 110.00p 115.00p 105.00p 105.00p 1000
17/12/2010 105.00p 105.00p 105.00p 105.00p 0
16/12/2010 105.00p 105.00p 105.00p 105.00p 0
15/12/2010 105.00p 105.00p 105.00p 105.00p 0
14/12/2010 105.00p 105.00p 105.00p 105.00p 0
13/12/2010 110.00p 110.00p 105.00p 105.00p 0
10/12/2010 105.00p 115.00p 105.00p 105.00p 421
09/12/2010 105.00p 105.00p 105.00p 105.00p 0
08/12/2010 105.00p 105.00p 105.00p 105.00p 0
07/12/2010 105.00p 105.00p 105.00p 105.00p 0
06/12/2010 105.00p 105.00p 105.00p 105.00p 0
03/12/2010 105.00p 105.00p 105.00p 105.00p 0
02/12/2010 105.00p 105.00p 105.00p 105.00p 0
01/12/2010 105.00p 105.00p 105.00p 105.00p 0
30/11/2010 105.00p 105.00p 105.00p 105.00p 0
29/11/2010 105.00p 105.00p 105.00p 105.00p 0
26/11/2010 105.00p 115.00p 105.00p 105.00p 1000
25/11/2010 105.00p 105.00p 105.00p 105.00p 0
24/11/2010 105.00p 105.00p 105.00p 105.00p 0
23/11/2010 105.00p 105.00p 105.00p 105.00p 0
22/11/2010 105.00p 105.00p 105.00p 105.00p 0
19/11/2010 105.00p 105.00p 105.00p 105.00p 0
18/11/2010 105.00p 105.00p 105.00p 105.00p 0
17/11/2010 105.00p 105.00p 105.00p 105.00p 0
16/11/2010 105.00p 105.00p 105.00p 105.00p 0
15/11/2010 105.00p 105.00p 105.00p 105.00p 0
12/11/2010 105.00p 105.00p 105.00p 105.00p 0
11/11/2010 105.00p 105.00p 105.00p 105.00p 0
10/11/2010 105.00p 105.00p 105.00p 105.00p 0
09/11/2010 105.00p 105.00p 105.00p 105.00p 0
08/11/2010 110.00p 110.00p 105.00p 105.00p 0
05/11/2010 105.00p 105.00p 105.00p 105.00p 0
04/11/2010 105.00p 105.00p 105.00p 105.00p 0
03/11/2010 105.00p 105.00p 105.00p 105.00p 0
02/11/2010 105.00p 105.00p 105.00p 105.00p 0
01/11/2010 105.00p 110.00p 105.00p 105.00p 20
29/10/2010 105.00p 105.00p 105.00p 105.00p 0
28/10/2010 105.00p 105.00p 105.00p 105.00p 0
27/10/2010 105.00p 105.00p 105.00p 105.00p 0
26/10/2010 105.00p 105.00p 105.00p 105.00p 0
25/10/2010 105.00p 105.00p 105.00p 105.00p 0
22/10/2010 105.00p 105.00p 105.00p 105.00p 0
21/10/2010 105.00p 105.00p 105.00p 105.00p 0
20/10/2010 105.00p 105.00p 105.00p 105.00p 0
19/10/2010 105.00p 105.00p 105.00p 105.00p 0
18/10/2010 105.00p 105.00p 105.00p 105.00p 0
15/10/2010 105.00p 105.00p 105.00p 105.00p 0
14/10/2010 105.00p 115.00p 105.00p 105.00p 100
13/10/2010 105.00p 115.00p 105.00p 105.00p 200
12/10/2010 105.00p 105.00p 105.00p 105.00p 0
11/10/2010 105.00p 115.00p 105.00p 105.00p 100
08/10/2010 105.00p 105.00p 105.00p 105.00p 0
07/10/2010 105.00p 105.00p 105.00p 105.00p 0
06/10/2010 105.00p 105.00p 105.00p 105.00p 0
05/10/2010 105.00p 112.00p 105.00p 105.00p 1000
04/10/2010 105.00p 105.00p 105.00p 105.00p 0
01/10/2010 105.00p 115.00p 105.00p 105.00p 100
30/09/2010 105.00p 105.00p 105.00p 105.00p 0
29/09/2010 105.00p 105.00p 105.00p 105.00p 0
28/09/2010 105.00p 105.00p 105.00p 105.00p 0
27/09/2010 105.00p 105.00p 105.00p 105.00p 0
24/09/2010 105.00p 105.00p 105.00p 105.00p 0
23/09/2010 105.00p 105.00p 95.00p 105.00p 10000
22/09/2010 105.00p 115.00p 105.00p 105.00p 700
21/09/2010 105.00p 115.00p 95.00p 105.00p 11000
20/09/2010 105.00p 105.00p 105.00p 105.00p 0
17/09/2010 105.00p 105.00p 105.00p 105.00p 0
16/09/2010 105.00p 105.00p 105.00p 105.00p 0
15/09/2010 105.00p 105.00p 105.00p 105.00p 0
14/09/2010 102.50p 105.00p 102.50p 105.00p 0
13/09/2010 102.50p 102.50p 102.50p 102.50p 0
10/09/2010 102.50p 102.50p 102.50p 102.50p 0
09/09/2010 105.00p 105.00p 102.50p 102.50p 0
08/09/2010 102.50p 102.50p 102.50p 102.50p 0
07/09/2010 105.00p 105.00p 105.00p 105.00p 0
06/09/2010 102.50p 102.50p 102.50p 102.50p 0
03/09/2010 102.50p 102.50p 102.50p 102.50p 0
02/09/2010 102.50p 102.50p 102.50p 102.50p 0
01/09/2010 102.50p 102.50p 102.50p 102.50p 0
31/08/2010 102.50p 115.00p 102.50p 102.50p 500
27/08/2010 102.50p 115.00p 102.50p 102.50p 4300
26/08/2010 105.00p 115.00p 90.30p 102.50p 1486
25/08/2010 105.00p 105.00p 105.00p 105.00p 0
24/08/2010 105.00p 105.00p 105.00p 105.00p 0
23/08/2010 105.00p 105.00p 105.00p 105.00p 0
20/08/2010 105.00p 105.00p 105.00p 105.00p 0
19/08/2010 105.00p 120.00p 105.00p 105.00p 2700
18/08/2010 105.00p 120.00p 105.00p 105.00p 1655
17/08/2010 105.00p 105.00p 105.00p 105.00p 0
16/08/2010 105.00p 105.00p 105.00p 105.00p 0
13/08/2010 105.00p 105.00p 105.00p 105.00p 0
12/08/2010 105.00p 105.00p 105.00p 105.00p 0
11/08/2010 105.00p 105.00p 105.00p 105.00p 0
10/08/2010 105.00p 105.00p 105.00p 105.00p 0
09/08/2010 105.00p 105.00p 105.00p 105.00p 0
06/08/2010 105.00p 120.00p 105.00p 105.00p 1300
05/08/2010 105.00p 105.00p 105.00p 105.00p 0
04/08/2010 105.00p 105.00p 105.00p 105.00p 0
03/08/2010 105.00p 120.00p 105.00p 105.00p 1800
02/08/2010 105.00p 105.00p 105.00p 105.00p 0
30/07/2010 105.00p 105.00p 105.00p 105.00p 0
29/07/2010 105.00p 105.00p 105.00p 105.00p 0
28/07/2010 105.00p 120.00p 105.00p 105.00p 200
27/07/2010 105.00p 105.00p 105.00p 105.00p 0
26/07/2010 105.00p 105.00p 105.00p 105.00p 0
23/07/2010 105.00p 105.00p 105.00p 105.00p 0
22/07/2010 105.00p 105.00p 105.00p 105.00p 0
21/07/2010 92.50p 120.00p 92.50p 105.00p 12500
20/07/2010 92.50p 92.50p 92.50p 92.50p 0
19/07/2010 92.50p 92.50p 92.50p 92.50p 0
16/07/2010 90.00p 100.00p 90.00p 92.50p 2000
15/07/2010 90.00p 90.00p 90.00p 90.00p 0
14/07/2010 90.00p 90.00p 90.00p 90.00p 0
13/07/2010 90.00p 90.00p 90.00p 90.00p 0
12/07/2010 90.00p 90.00p 90.00p 90.00p 0
09/07/2010 90.00p 90.00p 90.00p 90.00p 0
08/07/2010 90.00p 90.00p 90.00p 90.00p 0
07/07/2010 90.00p 100.00p 90.00p 90.00p 2000
06/07/2010 90.00p 90.00p 90.00p 90.00p 0
05/07/2010 90.00p 100.00p 90.00p 90.00p 1000
02/07/2010 90.00p 100.00p 90.00p 90.00p 1000
01/07/2010 90.00p 90.00p 90.00p 90.00p 0
30/06/2010 95.00p 95.00p 85.00p 90.00p 0
29/06/2010 90.00p 90.00p 90.00p 90.00p 0
28/06/2010 92.50p 92.50p 85.25p 90.00p 3000
25/06/2010 92.50p 92.50p 92.50p 92.50p 0
24/06/2010 92.50p 95.00p 92.50p 92.50p 0
23/06/2010 92.50p 92.50p 92.50p 92.50p 0
22/06/2010 90.00p 102.00p 90.00p 92.50p 500
21/06/2010 90.00p 90.00p 90.00p 90.00p 0
18/06/2010 90.00p 90.00p 90.00p 90.00p 0
17/06/2010 90.00p 90.00p 90.00p 90.00p 0
16/06/2010 90.00p 90.00p 90.00p 90.00p 0
15/06/2010 90.00p 90.00p 90.00p 90.00p 0
14/06/2010 90.00p 90.00p 90.00p 90.00p 0
11/06/2010 90.00p 90.00p 90.00p 90.00p 0
10/06/2010 90.00p 90.00p 90.00p 90.00p 0
09/06/2010 90.00p 90.00p 90.00p 90.00p 0
08/06/2010 90.00p 90.00p 90.00p 90.00p 0
07/06/2010 90.00p 90.00p 90.00p 90.00p 0
04/06/2010 90.00p 102.00p 90.00p 90.00p 500
03/06/2010 90.00p 90.00p 90.00p 90.00p 0
02/06/2010 90.00p 90.00p 90.00p 90.00p 0
01/06/2010 90.00p 90.00p 90.00p 90.00p 0
28/05/2010 90.00p 90.00p 90.00p 90.00p 0
27/05/2010 90.00p 90.00p 90.00p 90.00p 0
26/05/2010 90.00p 90.00p 90.00p 90.00p 0
25/05/2010 90.00p 90.00p 90.00p 90.00p 0
24/05/2010 90.00p 90.00p 90.00p 90.00p 0
21/05/2010 90.00p 90.00p 90.00p 90.00p 0
20/05/2010 92.50p 92.50p 90.00p 90.00p 2500
19/05/2010 92.50p 92.50p 92.50p 92.50p 0
18/05/2010 92.50p 92.50p 92.50p 92.50p 0
17/05/2010 90.00p 92.50p 90.00p 92.50p 0
14/05/2010 92.50p 105.00p 92.50p 92.50p 500
13/05/2010 92.50p 105.00p 92.50p 92.50p 3500
12/05/2010 105.00p 105.00p 92.50p 92.50p 3000
11/05/2010 105.00p 105.00p 105.00p 105.00p 0
10/05/2010 105.00p 105.00p 105.00p 105.00p 0
07/05/2010 105.00p 105.00p 105.00p 105.00p 0
06/05/2010 105.00p 105.00p 105.00p 105.00p 0
05/05/2010 105.00p 105.00p 105.00p 105.00p 0
04/05/2010 105.00p 105.00p 105.00p 105.00p 0
30/04/2010 105.00p 105.00p 105.00p 105.00p 0
29/04/2010 105.00p 105.00p 105.00p 105.00p 0
28/04/2010 105.00p 105.00p 105.00p 105.00p 0
27/04/2010 105.00p 105.00p 105.00p 105.00p 0
26/04/2010 105.00p 120.00p 105.00p 105.00p 1100
23/04/2010 105.00p 105.00p 105.00p 105.00p 0
22/04/2010 105.00p 105.00p 105.00p 105.00p 0
21/04/2010 105.00p 105.00p 105.00p 105.00p 0
20/04/2010 105.00p 120.00p 105.00p 105.00p 600
19/04/2010 105.00p 105.00p 105.00p 105.00p 0
16/04/2010 105.00p 105.00p 105.00p 105.00p 0
15/04/2010 105.00p 105.00p 105.00p 105.00p 0
14/04/2010 105.00p 105.00p 105.00p 105.00p 0
13/04/2010 105.00p 105.00p 105.00p 105.00p 0
12/04/2010 107.50p 118.75p 105.00p 105.00p 450
09/04/2010 107.50p 117.00p 107.50p 107.50p 1300
08/04/2010 107.50p 107.50p 107.50p 107.50p 0
07/04/2010 107.50p 107.50p 107.50p 107.50p 0
06/04/2010 107.50p 114.75p 107.50p 107.50p 700
01/04/2010 107.50p 107.50p 107.50p 107.50p 0
31/03/2010 107.50p 120.00p 107.50p 107.50p 3000
30/03/2010 107.50p 107.50p 107.50p 107.50p 0
29/03/2010 107.50p 107.50p 107.50p 107.50p 0
26/03/2010 107.50p 107.50p 107.50p 107.50p 0

*Close Price adjusted for both dividends and splits