Braime Group (BMTO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braime Group

Date Open High Low Close* Volume
15/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
10/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
09/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
08/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
05/04/2019 2,200.00p 2,400.00p 2,200.00p 2,200.00p 170
04/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 446
03/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
02/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
01/04/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
22/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
20/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
15/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
13/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
08/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
07/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/03/2019 2,250.00p 2,250.00p 2,200.00p 2,200.00p 0
05/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
01/03/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
22/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/02/2019 2,200.00p 2,200.00p 2,050.00p 2,200.00p 4
20/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
15/02/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/02/2019 2,150.00p 2,250.00p 2,150.00p 2,200.00p 700
13/02/2019 2,200.00p 2,200.00p 2,000.00p 2,150.00p 250
12/02/2019 2,100.00p 2,300.00p 2,100.00p 2,200.00p 106
11/02/2019 1,950.00p 2,100.00p 1,950.00p 2,100.00p 166
08/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/02/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/01/2019 1,800.00p 1,950.00p 1,800.00p 1,950.00p 205
22/01/2019 1,700.00p 1,900.00p 1,700.00p 1,800.00p 131
21/01/2019 1,550.00p 1,800.00p 1,550.00p 1,700.00p 85
18/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
17/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
16/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
15/01/2019 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
14/01/2019 1,500.00p 1,700.00p 1,500.00p 1,550.00p 50
11/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
10/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
09/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
08/01/2019 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
07/01/2019 1,450.00p 1,500.00p 1,450.00p 1,500.00p 0
04/01/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
03/01/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
02/01/2019 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
31/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
28/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
27/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
24/12/2018 1,450.00p 1,500.00p 1,450.00p 1,450.00p 0
21/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
20/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
19/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
18/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
17/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
14/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
13/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
12/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
11/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
10/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
07/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
06/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
05/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
04/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
03/12/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
30/11/2018 1,525.00p 1,525.00p 1,362.50p 1,450.00p 402
29/11/2018 1,550.00p 1,550.00p 1,405.00p 1,525.00p 200
28/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
27/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
26/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
23/11/2018 1,675.00p 1,675.00p 1,420.00p 1,550.00p 300
22/11/2018 1,725.00p 1,725.00p 1,565.00p 1,675.00p 200
21/11/2018 1,800.00p 1,800.00p 1,615.00p 1,725.00p 200
20/11/2018 2,005.00p 2,005.00p 1,710.00p 1,800.00p 404
19/11/2018 2,090.00p 2,290.00p 1,920.00p 2,005.00p 787
16/11/2018 2,230.00p 2,230.00p 1,980.00p 2,090.00p 718
15/11/2018 2,230.00p 2,300.00p 2,230.00p 2,230.00p 108
14/11/2018 2,270.00p 2,270.00p 2,230.00p 2,230.00p 40
13/11/2018 1,800.00p 2,300.00p 1,800.00p 2,270.00p 708
12/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
09/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
08/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
07/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
06/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
05/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
02/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
01/11/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
31/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
30/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
29/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
26/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
25/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
24/10/2018 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
23/10/2018 1,825.00p 1,825.00p 1,727.50p 1,800.00p 53
22/10/2018 1,800.00p 1,950.00p 1,800.00p 1,825.00p 12
19/10/2018 1,700.00p 1,900.00p 1,700.00p 1,800.00p 117
18/10/2018 1,685.00p 1,820.00p 1,685.00p 1,700.00p 54
17/10/2018 1,685.00p 1,685.00p 1,685.00p 1,685.00p 0
16/10/2018 1,685.00p 1,685.00p 1,685.00p 1,685.00p 0
15/10/2018 1,685.00p 1,685.00p 1,685.00p 1,685.00p 0
12/10/2018 1,675.00p 1,800.00p 1,675.00p 1,685.00p 4
11/10/2018 1,675.00p 1,675.00p 1,675.00p 1,675.00p 0
10/10/2018 1,675.00p 1,675.00p 1,675.00p 1,675.00p 0
09/10/2018 1,675.00p 1,675.00p 1,610.00p 1,675.00p 0
08/10/2018 1,610.00p 1,610.00p 1,610.00p 1,610.00p 0
05/10/2018 1,610.00p 1,610.00p 1,610.00p 1,610.00p 0
04/10/2018 1,610.00p 1,610.00p 1,610.00p 1,610.00p 0
03/10/2018 1,610.00p 1,610.00p 1,610.00p 1,610.00p 0
02/10/2018 1,610.00p 1,610.00p 1,610.00p 1,610.00p 0
01/10/2018 1,600.00p 1,610.00p 1,600.00p 1,610.00p 0
28/09/2018 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
27/09/2018 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
26/09/2018 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
25/09/2018 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
24/09/2018 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
21/09/2018 1,585.00p 1,670.00p 1,585.00p 1,600.00p 119
20/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
19/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
18/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
17/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
14/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
13/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
12/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
11/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
10/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
07/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
06/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
05/09/2018 1,585.00p 1,585.00p 1,550.00p 1,585.00p 7
04/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
03/09/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
31/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
30/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
29/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
28/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
24/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
23/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
22/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
21/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
20/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
17/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
16/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
15/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
14/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
13/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
10/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
09/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
08/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
07/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
06/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
03/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
02/08/2018 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
01/08/2018 1,500.00p 1,600.00p 1,500.00p 1,585.00p 83
31/07/2018 1,415.00p 1,600.00p 1,415.00p 1,500.00p 312
30/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
27/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
26/07/2018 1,415.00p 1,500.00p 1,415.00p 1,415.00p 66
25/07/2018 1,415.00p 1,415.00p 1,355.00p 1,415.00p 5
24/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
23/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
20/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
19/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
18/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
17/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
16/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
13/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
12/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
11/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
10/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
09/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
06/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
05/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
04/07/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0

*Close Price adjusted for both dividends and splits