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:
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
Braime Group 'A'NON.V (BMT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2014 | 565.00p | 575.60p | 565.00p | 565.00p | 0 |
| 31/12/2013 | 565.00p | 575.60p | 565.00p | 567.50p | 10000 |
| 30/12/2013 | 565.00p | 580.00p | 562.50p | 565.00p | 171 |
| 27/12/2013 | 570.00p | 580.00p | 563.00p | 565.00p | 710 |
| 24/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 0 |
| 23/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 1100 |
| 20/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 1000 |
| 19/12/2013 | 570.00p | 580.00p | 562.50p | 570.00p | 0 |
| 18/12/2013 | 570.00p | 580.00p | 562.50p | 570.00p | 0 |
| 17/12/2013 | 570.00p | 580.00p | 562.50p | 562.50p | 0 |
| 16/12/2013 | 570.00p | 580.00p | 570.00p | 570.00p | 500 |
| 13/12/2013 | 570.00p | 580.00p | 567.50p | 570.00p | 0 |
| 12/12/2013 | 567.50p | 580.00p | 567.50p | 570.00p | 100 |
| 11/12/2013 | 567.50p | 580.00p | 562.50p | 562.50p | 0 |
| 10/12/2013 | 567.50p | 580.00p | 567.50p | 567.50p | 0 |
| 09/12/2013 | 567.50p | 580.00p | 567.50p | 567.50p | 170 |
| 06/12/2013 | 567.50p | 580.00p | 562.50p | 562.50p | 0 |
| 05/12/2013 | 567.50p | 580.00p | 567.50p | 567.50p | 500 |
| 04/12/2013 | 567.50p | 580.00p | 557.50p | 567.50p | 0 |
| 03/12/2013 | 567.50p | 580.00p | 557.50p | 567.50p | 0 |
| 02/12/2013 | 567.50p | 580.00p | 557.50p | 567.50p | 36000 |
| 29/11/2013 | 565.00p | 580.00p | 557.50p | 567.50p | 300 |
| 28/11/2013 | 557.50p | 570.00p | 557.50p | 557.50p | 0 |
| 27/11/2013 | 557.50p | 570.00p | 557.50p | 557.50p | 6400 |
| 26/11/2013 | 557.50p | 559.20p | 555.00p | 557.50p | 0 |
| 25/11/2013 | 555.00p | 559.20p | 555.00p | 557.50p | 600 |
| 22/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 21/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 20/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 19/11/2013 | 555.00p | 560.00p | 545.00p | 555.00p | 0 |
| 18/11/2013 | 545.00p | 560.00p | 545.00p | 555.00p | 1675 |
| 15/11/2013 | 545.00p | 555.00p | 545.00p | 545.00p | 0 |
| 14/11/2013 | 545.00p | 555.00p | 545.00p | 545.00p | 0 |
| 13/11/2013 | 545.00p | 555.00p | 545.00p | 545.00p | 500 |
| 12/11/2013 | 547.50p | 547.50p | 537.00p | 545.00p | 1846 |
| 11/11/2013 | 547.50p | 560.00p | 547.50p | 547.50p | 0 |
| 08/11/2013 | 547.50p | 560.00p | 547.50p | 547.50p | 225 |
| 07/11/2013 | 545.00p | 560.00p | 535.25p | 547.50p | 3287 |
| 06/11/2013 | 542.50p | 549.00p | 542.50p | 545.00p | 1920 |
| 05/11/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 04/11/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 01/11/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 31/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 30/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 29/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 28/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 25/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 24/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 23/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 0 |
| 22/10/2013 | 542.50p | 549.50p | 542.50p | 542.50p | 75 |
| 21/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 18/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 17/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 16/10/2013 | 542.50p | 552.50p | 542.50p | 542.50p | 0 |
| 15/10/2013 | 545.00p | 552.50p | 542.50p | 542.50p | 109 |
| 14/10/2013 | 545.00p | 552.50p | 545.00p | 545.00p | 0 |
| 11/10/2013 | 545.00p | 552.50p | 545.00p | 545.00p | 87 |
| 10/10/2013 | 545.00p | 552.50p | 540.50p | 545.00p | 0 |
| 09/10/2013 | 545.00p | 552.50p | 540.50p | 542.50p | 0 |
| 08/10/2013 | 545.00p | 552.50p | 540.50p | 545.00p | 0 |
| 07/10/2013 | 545.00p | 552.50p | 540.50p | 545.00p | 0 |
| 04/10/2013 | 552.50p | 552.50p | 540.50p | 545.00p | 1500 |
| 03/10/2013 | 552.50p | 552.50p | 540.50p | 552.50p | 1500 |
| 02/10/2013 | 552.50p | 552.50p | 540.50p | 552.50p | 1500 |
| 01/10/2013 | 552.50p | 555.50p | 540.25p | 552.50p | 0 |
| 30/09/2013 | 552.50p | 555.50p | 540.25p | 552.50p | 0 |
| 27/09/2013 | 552.50p | 555.50p | 540.25p | 552.50p | 900 |
| 26/09/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 25/09/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 800 |
| 24/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 23/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 20/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 19/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 18/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 17/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 16/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 13/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 12/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 11/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 10/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 09/09/2013 | 552.50p | 557.50p | 540.00p | 552.50p | 0 |
| 06/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 05/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 04/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 03/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 0 |
| 02/09/2013 | 552.50p | 552.50p | 540.00p | 552.50p | 150 |
| 30/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 29/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 28/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 27/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 23/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 0 |
| 22/08/2013 | 552.50p | 555.50p | 552.50p | 552.50p | 90 |
| 21/08/2013 | 552.50p | 555.75p | 552.50p | 552.50p | 0 |
| 20/08/2013 | 552.50p | 555.75p | 552.50p | 552.50p | 0 |
| 19/08/2013 | 552.50p | 555.75p | 552.50p | 552.50p | 60 |
| 16/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 15/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 14/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 13/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 12/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 09/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 08/08/2013 | 552.50p | 557.50p | 547.50p | 552.50p | 0 |
| 07/08/2013 | 552.50p | 557.50p | 547.50p | 557.50p | 0 |
| 06/08/2013 | 552.50p | 555.75p | 547.50p | 552.50p | 0 |
| 05/08/2013 | 552.50p | 555.75p | 547.50p | 552.50p | 0 |
| 02/08/2013 | 547.50p | 555.75p | 547.50p | 552.50p | 1000 |
| 01/08/2013 | 547.50p | 552.75p | 547.50p | 547.50p | 800 |
| 31/07/2013 | 547.50p | 554.15p | 547.50p | 547.50p | 450 |
| 30/07/2013 | 545.00p | 555.20p | 545.00p | 547.50p | 1950 |
| 29/07/2013 | 545.00p | 545.00p | 542.30p | 545.00p | 250 |
| 26/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 25/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 24/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 23/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 22/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 19/07/2013 | 545.00p | 545.00p | 539.35p | 545.00p | 0 |
| 18/07/2013 | 542.50p | 545.00p | 539.35p | 545.00p | 700 |
| 17/07/2013 | 542.50p | 542.50p | 540.00p | 542.50p | 300 |
| 16/07/2013 | 542.50p | 542.50p | 540.05p | 542.50p | 500 |
| 15/07/2013 | 542.50p | 542.50p | 540.75p | 542.50p | 500 |
| 12/07/2013 | 540.00p | 542.50p | 538.00p | 542.50p | 350 |
| 11/07/2013 | 540.00p | 540.00p | 525.00p | 540.00p | 1650 |
| 10/07/2013 | 540.00p | 540.00p | 535.75p | 540.00p | 0 |
| 09/07/2013 | 540.00p | 540.00p | 535.75p | 540.00p | 0 |
| 08/07/2013 | 540.00p | 540.00p | 535.75p | 540.00p | 0 |
| 05/07/2013 | 537.50p | 540.00p | 535.75p | 540.00p | 250 |
| 04/07/2013 | 537.50p | 537.50p | 535.75p | 537.50p | 250 |
| 03/07/2013 | 537.50p | 537.50p | 534.50p | 537.50p | 0 |
| 02/07/2013 | 537.50p | 537.50p | 534.50p | 537.50p | 0 |
| 01/07/2013 | 537.50p | 537.50p | 534.50p | 537.50p | 0 |
| 28/06/2013 | 535.00p | 537.50p | 534.50p | 537.50p | 1300 |
| 27/06/2013 | 535.00p | 535.55p | 535.00p | 535.00p | 0 |
| 26/06/2013 | 535.00p | 535.55p | 535.00p | 535.00p | 600 |
| 25/06/2013 | 532.50p | 537.25p | 532.50p | 535.00p | 1400 |
| 24/06/2013 | 537.50p | 543.10p | 532.50p | 532.50p | 0 |
| 21/06/2013 | 535.00p | 543.10p | 535.00p | 537.50p | 500 |
| 20/06/2013 | 532.50p | 544.00p | 532.50p | 535.00p | 1500 |
| 19/06/2013 | 532.50p | 548.25p | 527.50p | 532.50p | 0 |
| 18/06/2013 | 527.50p | 548.25p | 527.50p | 532.50p | 750 |
| 17/06/2013 | 525.00p | 538.50p | 525.00p | 527.50p | 2500 |
| 14/06/2013 | 520.00p | 536.40p | 520.00p | 525.00p | 1850 |
| 13/06/2013 | 520.00p | 531.40p | 520.00p | 520.00p | 0 |
| 12/06/2013 | 520.00p | 531.40p | 520.00p | 520.00p | 0 |
| 11/06/2013 | 520.00p | 531.40p | 520.00p | 520.00p | 400 |
| 10/06/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 800 |
| 07/06/2013 | 520.00p | 528.70p | 520.00p | 520.00p | 200 |
| 06/06/2013 | 520.00p | 524.00p | 520.00p | 520.00p | 750 |
| 05/06/2013 | 520.00p | 524.00p | 506.00p | 520.00p | 1500 |
| 04/06/2013 | 520.00p | 524.00p | 520.00p | 520.00p | 750 |
| 03/06/2013 | 520.00p | 524.91p | 520.00p | 520.00p | 1500 |
| 31/05/2013 | 520.00p | 526.25p | 520.00p | 520.00p | 0 |
| 30/05/2013 | 520.00p | 526.25p | 520.00p | 520.00p | 0 |
| 29/05/2013 | 520.00p | 526.25p | 520.00p | 520.00p | 0 |
| 28/05/2013 | 520.00p | 526.25p | 520.00p | 520.00p | 200 |
| 24/05/2013 | 522.50p | 526.60p | 520.00p | 520.00p | 300 |
| 23/05/2013 | 520.00p | 526.87p | 520.00p | 520.00p | 0 |
| 22/05/2013 | 520.00p | 526.87p | 520.00p | 520.00p | 500 |
| 21/05/2013 | 520.00p | 530.38p | 520.00p | 520.00p | 16250 |
| 20/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 250 |
| 17/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 700 |
| 16/05/2013 | 520.00p | 527.20p | 517.50p | 520.00p | 0 |
| 15/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 300 |
| 14/05/2013 | 520.00p | 527.20p | 520.00p | 520.00p | 500 |
| 13/05/2013 | 520.00p | 528.00p | 520.00p | 520.00p | 820 |
| 10/05/2013 | 525.00p | 533.70p | 517.00p | 520.00p | 1760 |
| 09/05/2013 | 525.00p | 533.70p | 525.00p | 525.00p | 370 |
| 08/05/2013 | 522.50p | 534.00p | 522.50p | 525.00p | 715 |
| 07/05/2013 | 522.50p | 534.75p | 522.50p | 522.50p | 1095 |
| 03/05/2013 | 517.50p | 537.00p | 517.50p | 522.50p | 430 |
| 02/05/2013 | 517.50p | 528.75p | 517.50p | 517.50p | 0 |
| 01/05/2013 | 517.50p | 528.75p | 517.50p | 517.50p | 1070 |
| 30/04/2013 | 517.50p | 523.50p | 517.50p | 517.50p | 700 |
| 29/04/2013 | 517.50p | 523.75p | 517.50p | 517.50p | 0 |
| 26/04/2013 | 517.50p | 523.75p | 517.50p | 517.50p | 0 |
| 25/04/2013 | 517.50p | 523.75p | 517.50p | 517.50p | 200 |
| 24/04/2013 | 517.50p | 530.00p | 512.00p | 517.50p | 6877 |
| 23/04/2013 | 517.50p | 526.00p | 492.50p | 517.50p | 0 |
| 22/04/2013 | 492.50p | 526.00p | 492.50p | 517.50p | 9093 |
| 19/04/2013 | 500.00p | 500.00p | 470.00p | 492.50p | 3000 |
| 18/04/2013 | 502.50p | 502.50p | 487.00p | 500.00p | 0 |
| 17/04/2013 | 502.50p | 502.50p | 487.00p | 502.50p | 0 |
| 16/04/2013 | 502.50p | 502.50p | 487.00p | 502.50p | 3000 |
| 15/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 12/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 11/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 0 |
| 10/04/2013 | 502.50p | 514.00p | 502.50p | 502.50p | 11 |
| 09/04/2013 | 502.50p | 510.00p | 497.00p | 502.50p | 0 |
| 08/04/2013 | 510.00p | 510.00p | 497.00p | 502.50p | 7300 |
| 05/04/2013 | 510.00p | 519.00p | 505.00p | 510.00p | 0 |
| 04/04/2013 | 505.00p | 519.00p | 505.00p | 510.00p | 1600 |
| 03/04/2013 | 507.50p | 519.00p | 496.00p | 505.00p | 3200 |
| 02/04/2013 | 507.50p | 525.00p | 500.00p | 507.50p | 0 |
| 28/03/2013 | 500.00p | 525.00p | 500.00p | 507.50p | 1400 |
| 27/03/2013 | 500.00p | 518.00p | 492.50p | 500.00p | 0 |
| 26/03/2013 | 502.50p | 518.00p | 492.50p | 502.50p | 0 |
| 25/03/2013 | 492.50p | 518.00p | 492.50p | 502.50p | 3000 |
| 22/03/2013 | 495.00p | 502.00p | 485.00p | 492.50p | 7500 |
| 21/03/2013 | 495.00p | 495.00p | 486.30p | 495.00p | 1200 |
| 20/03/2013 | 495.00p | 509.00p | 495.00p | 495.00p | 0 |
| 19/03/2013 | 495.00p | 509.00p | 495.00p | 495.00p | 200 |
*Close Price adjusted for both dividends and splits