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 |
|---|---|---|---|---|---|
| 02/04/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 01/04/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 31/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 30/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 27/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 26/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 25/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 24/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 1200 |
| 23/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 20/03/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 19/03/2020 | 1,340.00p | 1,340.00p | 1,330.00p | 1,330.00p | 0 |
| 18/03/2020 | 1,450.00p | 1,450.00p | 1,300.00p | 1,340.00p | 200 |
| 17/03/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 16/03/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 13/03/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 12/03/2020 | 1,450.00p | 1,450.00p | 1,300.00p | 1,450.00p | 78 |
| 11/03/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 10/03/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 09/03/2020 | 1,450.00p | 1,550.00p | 1,450.00p | 1,450.00p | 0 |
| 06/03/2020 | 1,600.00p | 1,600.00p | 1,550.00p | 1,550.00p | 0 |
| 05/03/2020 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 04/03/2020 | 1,650.00p | 1,650.00p | 1,500.00p | 1,600.00p | 236 |
| 03/03/2020 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 121 |
| 02/03/2020 | 1,750.00p | 1,750.00p | 1,500.00p | 1,650.00p | 182 |
| 28/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 27/02/2020 | 1,750.00p | 1,750.00p | 1,600.00p | 1,750.00p | 86 |
| 26/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 25/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 24/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 21/02/2020 | 1,750.00p | 1,750.00p | 1,600.00p | 1,750.00p | 139 |
| 20/02/2020 | 1,650.00p | 1,799.00p | 1,650.00p | 1,750.00p | 21 |
| 19/02/2020 | 1,750.00p | 1,750.00p | 1,600.00p | 1,650.00p | 160 |
| 18/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 17/02/2020 | 1,750.00p | 1,750.00p | 1,600.00p | 1,750.00p | 62 |
| 14/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 13/02/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 12/02/2020 | 1,750.00p | 1,897.00p | 1,750.00p | 1,750.00p | 52 |
| 11/02/2020 | 1,650.00p | 1,799.00p | 1,650.00p | 1,750.00p | 54 |
| 10/02/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 07/02/2020 | 1,650.00p | 1,799.00p | 1,650.00p | 1,650.00p | 110 |
| 06/02/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 05/02/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 04/02/2020 | 1,650.00p | 1,799.00p | 1,650.00p | 1,650.00p | 20 |
| 03/02/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 31/01/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 30/01/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 29/01/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 28/01/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 27/01/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 24/01/2020 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 23/01/2020 | 1,650.00p | 1,750.00p | 1,650.00p | 1,650.00p | 228 |
| 22/01/2020 | 1,750.00p | 1,750.00p | 1,600.00p | 1,650.00p | 185 |
| 21/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 20/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 17/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 16/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 15/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 14/01/2020 | 1,750.00p | 1,750.00p | 1,600.00p | 1,750.00p | 64 |
| 13/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 10/01/2020 | 1,750.00p | 1,750.00p | 1,615.00p | 1,750.00p | 169 |
| 09/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 08/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 07/01/2020 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 06/01/2020 | 1,850.00p | 1,850.00p | 1,700.00p | 1,750.00p | 238 |
| 03/01/2020 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 02/01/2020 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 01/01/2020 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 31/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 30/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 27/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 26/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 25/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 24/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 23/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 20/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 19/12/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 18/12/2019 | 1,750.00p | 1,999.00p | 1,750.00p | 1,850.00p | 15 |
| 17/12/2019 | 1,750.00p | 1,900.00p | 1,750.00p | 1,750.00p | 104 |
| 16/12/2019 | 1,750.00p | 1,900.00p | 1,750.00p | 1,750.00p | 166 |
| 13/12/2019 | 1,750.00p | 1,890.00p | 1,750.00p | 1,750.00p | 416 |
| 12/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 11/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 10/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 09/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 06/12/2019 | 1,750.00p | 1,888.00p | 1,750.00p | 1,750.00p | 184 |
| 05/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 04/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 03/12/2019 | 1,750.00p | 1,888.00p | 1,750.00p | 1,750.00p | 200 |
| 02/12/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 29/11/2019 | 1,350.00p | 1,888.00p | 1,350.00p | 1,750.00p | 252 |
| 28/11/2019 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 27/11/2019 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 26/11/2019 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 25/11/2019 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 22/11/2019 | 1,400.00p | 1,400.00p | 1,350.00p | 1,350.00p | 0 |
| 21/11/2019 | 1,400.00p | 1,400.00p | 1,225.00p | 1,400.00p | 124 |
| 20/11/2019 | 1,400.00p | 1,400.00p | 1,225.00p | 1,400.00p | 48 |
| 19/11/2019 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 18/11/2019 | 1,550.00p | 1,550.00p | 1,400.00p | 1,400.00p | 480 |
| 15/11/2019 | 1,800.00p | 1,800.00p | 1,500.00p | 1,550.00p | 650 |
| 14/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 13/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 12/11/2019 | 1,800.00p | 1,850.00p | 1,800.00p | 1,800.00p | 12 |
| 11/11/2019 | 1,800.00p | 1,800.00p | 1,700.00p | 1,800.00p | 160 |
| 08/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 07/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 06/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 05/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 04/11/2019 | 1,800.00p | 1,800.00p | 1,700.00p | 1,800.00p | 8 |
| 01/11/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 31/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 30/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 29/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 28/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 25/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 24/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 23/10/2019 | 1,850.00p | 1,900.00p | 1,800.00p | 1,800.00p | 640 |
| 22/10/2019 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 21/10/2019 | 1,850.00p | 1,850.00p | 1,800.00p | 1,850.00p | 39 |
| 18/10/2019 | 1,800.00p | 1,899.00p | 1,800.00p | 1,850.00p | 2 |
| 17/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 16/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 15/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 14/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 11/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 10/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 09/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 08/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 07/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 04/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 03/10/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 02/10/2019 | 1,800.00p | 1,800.00p | 1,700.00p | 1,800.00p | 93 |
| 01/10/2019 | 1,800.00p | 1,899.00p | 1,800.00p | 1,800.00p | 39 |
| 30/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 27/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 26/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 25/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 24/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 23/09/2019 | 1,800.00p | 1,899.00p | 1,796.05p | 1,800.00p | 779 |
| 20/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 19/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 18/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 17/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 16/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 13/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 12/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 11/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 10/09/2019 | 1,800.00p | 1,800.00p | 1,800.00p | 1,800.00p | 0 |
| 09/09/2019 | 1,800.00p | 1,899.00p | 1,800.00p | 1,800.00p | 200 |
| 06/09/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 05/09/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 04/09/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 03/09/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 02/09/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 30/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 29/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 28/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 27/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 23/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 22/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 21/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 20/08/2019 | 1,750.00p | 1,750.00p | 1,600.33p | 1,750.00p | 150 |
| 19/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 16/08/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 15/08/2019 | 1,800.00p | 1,800.00p | 1,700.00p | 1,750.00p | 663 |
| 14/08/2019 | 2,000.00p | 2,000.00p | 1,800.00p | 1,800.00p | 418 |
| 13/08/2019 | 2,050.00p | 2,050.00p | 1,900.00p | 2,000.00p | 200 |
| 12/08/2019 | 2,050.00p | 2,050.00p | 2,050.00p | 2,050.00p | 0 |
| 09/08/2019 | 2,150.00p | 2,150.00p | 1,906.00p | 2,050.00p | 350 |
| 08/08/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 07/08/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 06/08/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 05/08/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 430 |
| 02/08/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 01/08/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 31/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 30/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 29/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 26/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 25/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 24/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 23/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 22/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 19/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 18/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 17/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 16/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 15/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 12/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 11/07/2019 | 2,150.00p | 2,240.00p | 2,000.00p | 2,150.00p | 514 |
| 10/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 09/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 08/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 05/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 04/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 03/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 02/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 01/07/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
| 28/06/2019 | 2,150.00p | 2,195.00p | 2,150.00p | 2,150.00p | 100 |
| 27/06/2019 | 2,150.00p | 2,150.00p | 2,150.00p | 2,150.00p | 0 |
*Close Price adjusted for both dividends and splits