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
26/06/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/06/2019 2,150.00p 2,195.00p 2,150.00p 2,150.00p 100
24/06/2019 2,200.00p 2,200.00p 1,924.00p 2,150.00p 446
21/06/2019 2,200.00p 2,244.00p 2,200.00p 2,200.00p 44
20/06/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/06/2019 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/06/2019 2,200.00p 2,250.00p 2,200.00p 2,200.00p 59
17/06/2019 2,300.00p 2,306.00p 2,200.00p 2,200.00p 1000
14/06/2019 2,300.00p 2,428.00p 2,300.00p 2,300.00p 53
13/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
12/06/2019 2,300.00p 2,428.00p 2,300.00p 2,300.00p 30
11/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
10/06/2019 2,300.00p 2,300.00p 2,100.00p 2,300.00p 38
07/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
06/06/2019 2,300.00p 2,300.00p 2,100.00p 2,300.00p 140
05/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
04/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
03/06/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
31/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
30/05/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
29/05/2019 2,350.00p 2,350.00p 2,200.00p 2,300.00p 140
28/05/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
24/05/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
23/05/2019 2,350.00p 2,482.00p 2,350.00p 2,350.00p 180
22/05/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
21/05/2019 2,350.00p 2,482.00p 2,350.00p 2,350.00p 1
20/05/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
17/05/2019 2,500.00p 2,500.00p 2,350.00p 2,350.00p 3
16/05/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/05/2019 2,500.00p 2,676.00p 2,425.00p 2,500.00p 391
14/05/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
13/05/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/05/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
09/05/2019 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/05/2019 2,450.00p 2,599.00p 2,450.00p 2,500.00p 38
07/05/2019 2,400.00p 2,499.00p 2,400.00p 2,450.00p 39
03/05/2019 2,400.00p 2,400.00p 2,300.00p 2,400.00p 250
02/05/2019 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
01/05/2019 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
30/04/2019 2,250.00p 2,500.00p 2,250.00p 2,400.00p 261
29/04/2019 2,250.00p 2,399.00p 2,250.00p 2,250.00p 10
26/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 759
25/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
23/04/2019 2,450.00p 2,450.00p 2,200.00p 2,300.00p 510
18/04/2019 2,600.00p 2,600.00p 2,450.00p 2,450.00p 0
17/04/2019 2,600.00p 2,600.00p 2,600.00p 2,600.00p 0
16/04/2019 2,450.00p 2,699.56p 2,450.00p 2,600.00p 250
15/04/2019 2,600.00p 2,600.00p 2,380.00p 2,450.00p 250
12/04/2019 2,250.00p 2,799.95p 2,250.00p 2,600.00p 575
11/04/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
10/04/2019 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
09/04/2019 2,300.00p 2,300.00p 2,250.00p 2,250.00p 430
08/04/2019 2,300.00p 2,496.00p 2,160.00p 2,300.00p 587
05/04/2019 2,300.00p 2,475.00p 2,300.00p 2,300.00p 140
04/04/2019 2,300.00p 2,496.00p 2,300.00p 2,300.00p 8
03/04/2019 2,300.00p 2,310.00p 2,300.00p 2,310.00p 0
02/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
01/04/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
29/03/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
28/03/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
27/03/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
26/03/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
25/03/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
22/03/2019 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
21/03/2019 2,160.00p 2,396.00p 2,160.00p 2,300.00p 1026
20/03/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
19/03/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
18/03/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
15/03/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
14/03/2019 2,100.00p 2,299.95p 2,100.00p 2,160.00p 73
13/03/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/03/2019 2,150.00p 2,199.95p 2,100.00p 2,100.00p 227
11/03/2019 2,100.00p 2,300.00p 2,100.00p 2,150.00p 80
08/03/2019 2,050.00p 2,200.00p 2,050.00p 2,100.00p 73
07/03/2019 2,050.00p 2,199.95p 2,050.00p 2,050.00p 60
06/03/2019 2,100.00p 2,100.00p 2,050.00p 2,050.00p 0
05/03/2019 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/03/2019 2,150.00p 2,199.95p 2,000.00p 2,050.00p 150
01/03/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
28/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
26/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
21/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/02/2019 2,150.00p 2,150.00p 2,000.00p 2,150.00p 40
19/02/2019 2,150.00p 2,150.00p 2,000.00p 2,150.00p 605
18/02/2019 2,150.00p 2,299.95p 2,150.00p 2,150.00p 170
15/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/02/2019 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
12/02/2019 2,050.00p 2,298.83p 2,000.00p 2,150.00p 591
11/02/2019 1,900.00p 2,099.95p 1,900.00p 2,050.00p 600
08/02/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
07/02/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
06/02/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
05/02/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
04/02/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
01/02/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
31/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
30/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
29/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
28/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
25/01/2019 1,950.00p 1,950.00p 1,900.00p 1,900.00p 500
24/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/01/2019 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/01/2019 1,900.00p 1,950.00p 1,900.00p 1,950.00p 0
21/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
18/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
17/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
16/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
15/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
14/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
11/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
10/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
09/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
08/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
07/01/2019 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
04/01/2019 1,875.00p 2,000.00p 1,800.00p 1,900.00p 657
03/01/2019 1,750.00p 1,950.00p 1,750.00p 1,875.00p 130
02/01/2019 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
31/12/2018 1,550.00p 1,840.00p 1,550.00p 1,750.00p 440
28/12/2018 1,425.00p 1,550.00p 1,425.00p 1,550.00p 415
27/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
24/12/2018 1,425.00p 1,549.95p 1,400.00p 1,425.00p 63
21/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
20/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
19/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
18/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
17/12/2018 1,425.00p 1,425.00p 1,300.00p 1,425.00p 79
14/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
13/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
12/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
11/12/2018 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
10/12/2018 1,475.00p 1,475.00p 1,350.00p 1,425.00p 71
07/12/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
06/12/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
05/12/2018 1,475.00p 1,475.00p 1,350.00p 1,475.00p 100
04/12/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
03/12/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
30/11/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
29/11/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
28/11/2018 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
27/11/2018 1,525.00p 1,525.00p 1,400.00p 1,475.00p 47
26/11/2018 1,525.00p 1,590.00p 1,525.00p 1,525.00p 19
23/11/2018 1,525.00p 1,525.00p 1,525.00p 1,525.00p 0
22/11/2018 1,525.00p 1,525.00p 1,400.00p 1,525.00p 100
21/11/2018 1,525.00p 1,525.00p 1,400.00p 1,525.00p 42
20/11/2018 1,550.00p 1,550.00p 1,525.00p 1,525.00p 0
19/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
16/11/2018 1,550.00p 1,650.00p 1,550.00p 1,550.00p 363
15/11/2018 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
14/11/2018 1,550.00p 1,649.95p 1,550.00p 1,550.00p 53
13/11/2018 1,700.00p 1,799.95p 1,450.00p 1,550.00p 402
12/11/2018 1,800.00p 1,849.95p 1,600.00p 1,700.00p 781
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 1,825.00p 1,825.00p 1,702.50p 1,800.00p 100
05/11/2018 1,825.00p 1,825.00p 1,825.00p 1,825.00p 0
02/11/2018 1,825.00p 1,825.00p 1,702.50p 1,825.00p 100
01/11/2018 1,825.00p 1,825.00p 1,825.00p 1,825.00p 0
31/10/2018 1,825.00p 1,940.00p 1,770.00p 1,825.00p 583
30/10/2018 1,825.00p 1,825.00p 1,825.00p 1,825.00p 0
29/10/2018 1,825.00p 1,825.00p 1,712.50p 1,825.00p 385
26/10/2018 1,825.00p 1,950.00p 1,710.00p 1,825.00p 611
25/10/2018 1,825.00p 1,825.00p 1,710.00p 1,825.00p 74
24/10/2018 1,900.00p 1,940.00p 1,760.00p 1,825.00p 330
23/10/2018 2,050.00p 2,050.00p 1,900.00p 1,900.00p 250
22/10/2018 1,800.00p 2,197.00p 1,800.00p 2,050.00p 573
19/10/2018 1,550.00p 1,850.00p 1,550.00p 1,800.00p 461
18/10/2018 1,450.00p 1,600.00p 1,450.00p 1,550.00p 213
17/10/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
16/10/2018 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
15/10/2018 1,450.00p 1,499.95p 1,450.00p 1,450.00p 105
12/10/2018 1,415.00p 1,479.95p 1,415.00p 1,450.00p 340
11/10/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
10/10/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 880
09/10/2018 1,415.00p 1,415.00p 1,390.50p 1,415.00p 100
08/10/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
05/10/2018 1,415.00p 1,449.95p 1,415.00p 1,415.00p 6
04/10/2018 1,400.00p 1,449.95p 1,400.00p 1,415.00p 8
03/10/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
02/10/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
01/10/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
28/09/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
27/09/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
26/09/2018 1,415.00p 1,449.95p 1,415.00p 1,415.00p 10
25/09/2018 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
24/09/2018 1,415.00p 1,415.00p 1,390.50p 1,415.00p 75
21/09/2018 1,335.00p 1,415.00p 1,335.00p 1,415.00p 965
20/09/2018 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
19/09/2018 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
18/09/2018 1,325.00p 1,325.00p 1,280.00p 1,325.00p 150
17/09/2018 1,325.00p 1,325.00p 1,284.50p 1,325.00p 66
14/09/2018 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
13/09/2018 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
12/09/2018 1,325.00p 1,350.00p 1,325.00p 1,325.00p 158
11/09/2018 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0

*Close Price adjusted for both dividends and splits