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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/03/2010 | 107.50p | 114.75p | 107.50p | 107.50p | 1546 |
| 15/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/03/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/02/2010 | 107.50p | 107.50p | 95.00p | 107.50p | 2916 |
| 01/02/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 14/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/01/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/01/2010 | 112.50p | 117.50p | 107.50p | 107.50p | 0 |
| 31/12/2009 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/12/2009 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/12/2009 | 115.00p | 125.00p | 112.50p | 112.50p | 400 |
| 24/12/2009 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/12/2009 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
*Close Price adjusted for both dividends and splits