Braime Group (BMTO) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
11/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
10/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
03/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
02/12/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
18/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/11/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
18/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
17/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
16/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
10/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
03/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
02/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/10/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
18/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
17/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
16/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
10/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
03/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
02/09/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
16/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
02/08/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/08/2024 1,950.00p 2,199.50p 1,950.00p 1,950.00p 1
31/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/07/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/07/2024 1,950.00p 2,000.00p 1,950.00p 1,950.00p 0
19/07/2024 1,950.00p 2,000.00p 1,950.00p 2,000.00p 0
18/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
17/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
16/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
15/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
12/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
11/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
10/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
09/07/2024 2,000.00p 2,000.00p 1,820.00p 2,000.00p 100
08/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
05/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
04/07/2024 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
03/07/2024 2,100.00p 2,100.00p 2,000.00p 2,000.00p 100
02/07/2024 2,100.00p 2,100.00p 2,000.20p 2,100.00p 100
01/07/2024 2,200.00p 2,200.00p 2,000.00p 2,100.00p 200
28/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/06/2024 2,150.00p 2,200.00p 2,150.00p 2,200.00p 0
24/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
20/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
17/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
13/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
10/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
07/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
05/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/06/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
03/06/2024 2,200.00p 2,200.00p 2,000.40p 2,200.00p 44
31/05/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
30/05/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/05/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/05/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
24/05/2024 2,200.00p 2,399.60p 2,200.00p 2,200.00p 174
23/05/2024 2,200.00p 2,399.60p 2,015.00p 2,200.00p 610
22/05/2024 2,200.00p 2,399.60p 2,200.00p 2,200.00p 10
21/05/2024 2,200.00p 2,399.60p 2,200.00p 2,200.00p 10
20/05/2024 2,150.00p 2,399.50p 2,150.00p 2,200.00p 10
17/05/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
16/05/2024 2,150.00p 2,399.50p 2,150.00p 2,150.00p 100
15/05/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/05/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/05/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
10/05/2024 2,150.00p 2,399.50p 2,150.00p 2,150.00p 145
09/05/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
08/05/2024 2,000.00p 2,395.00p 2,000.00p 2,150.00p 300
07/05/2024 1,850.00p 2,199.60p 1,850.00p 2,000.00p 638
03/05/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
02/05/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
01/05/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
30/04/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
29/04/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
26/04/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
25/04/2024 1,850.00p 1,994.00p 1,850.00p 1,850.00p 2
24/04/2024 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
23/04/2024 1,900.00p 1,900.00p 1,700.40p 1,850.00p 100
22/04/2024 2,100.00p 2,100.00p 1,700.50p 1,900.00p 400
19/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
18/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/04/2024 2,100.00p 2,100.00p 1,900.40p 2,100.00p 100
05/04/2024 2,100.00p 2,100.00p 1,900.40p 2,100.00p 100
04/04/2024 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
03/04/2024 2,150.00p 2,150.00p 1,900.00p 2,100.00p 100
02/04/2024 2,150.00p 2,150.00p 1,900.00p 2,150.00p 100
28/03/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/03/2024 2,150.00p 2,150.00p 1,900.00p 2,150.00p 100
26/03/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/03/2024 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/03/2024 2,200.00p 2,200.00p 2,000.00p 2,150.00p 100
21/03/2024 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
20/03/2024 2,350.00p 2,350.00p 2,350.00p 2,200.00p 203
19/03/2024 2,350.00p 2,475.00p 2,350.00p 2,350.00p 3
18/03/2024 2,350.00p 2,475.00p 2,350.00p 2,350.00p 40
15/03/2024 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
14/03/2024 2,350.00p 2,475.00p 2,350.00p 2,350.00p 160
13/03/2024 2,400.00p 2,599.60p 2,200.00p 2,350.00p 268
12/03/2024 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
11/03/2024 2,350.00p 2,499.70p 2,200.00p 2,400.00p 390
08/03/2024 1,950.00p 2,499.70p 1,950.00p 2,350.00p 1310
07/03/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/03/2024 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/03/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
04/03/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
01/03/2024 1,950.00p 1,950.00p 1,700.00p 1,950.00p 100
29/02/2024 1,950.00p 2,200.00p 1,700.00p 1,950.00p 638

*Close Price adjusted for both dividends and splits