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 |
|---|---|---|---|---|---|
| 18/03/2013 | 495.00p | 515.00p | 479.20p | 495.00p | 0 |
| 15/03/2013 | 495.00p | 515.00p | 479.20p | 495.00p | 0 |
| 14/03/2013 | 495.00p | 515.00p | 479.20p | 495.00p | 16447 |
| 13/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 0 |
| 12/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 0 |
| 11/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 0 |
| 08/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 2 |
| 07/03/2013 | 495.00p | 510.00p | 495.00p | 495.00p | 45 |
| 06/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 05/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 04/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 01/03/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 28/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 27/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 26/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 25/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 22/02/2013 | 495.00p | 510.00p | 472.00p | 497.50p | 0 |
| 21/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 20/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 19/02/2013 | 495.00p | 510.00p | 472.00p | 495.00p | 0 |
| 18/02/2013 | 480.00p | 510.00p | 472.00p | 495.00p | 6175 |
| 15/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 0 |
| 14/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 0 |
| 13/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 0 |
| 12/02/2013 | 480.00p | 495.00p | 480.00p | 480.00p | 75 |
| 11/02/2013 | 482.50p | 482.50p | 477.00p | 480.00p | 363 |
| 08/02/2013 | 487.50p | 487.50p | 482.50p | 482.50p | 1000 |
| 07/02/2013 | 487.50p | 504.00p | 482.00p | 487.50p | 2300 |
| 06/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 05/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 04/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 01/02/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 31/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 30/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 29/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 28/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 25/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 24/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 23/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 22/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 21/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 18/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 17/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 16/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 15/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 14/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 11/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 10/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 09/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 08/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 07/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 04/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 03/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 02/01/2013 | 487.50p | 487.50p | 481.55p | 487.50p | 0 |
| 31/12/2012 | 487.50p | 487.50p | 481.55p | 487.50p | 500 |
| 28/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 27/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 24/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 21/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 20/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 19/12/2012 | 487.50p | 504.00p | 476.00p | 487.50p | 0 |
| 18/12/2012 | 492.50p | 504.00p | 476.00p | 487.50p | 0 |
| 17/12/2012 | 492.50p | 504.00p | 476.00p | 492.50p | 0 |
| 14/12/2012 | 492.50p | 504.00p | 476.00p | 492.50p | 0 |
| 13/12/2012 | 487.50p | 504.00p | 476.00p | 492.50p | 7800 |
| 12/12/2012 | 487.50p | 504.00p | 487.50p | 487.50p | 100 |
| 11/12/2012 | 490.00p | 490.00p | 481.00p | 487.50p | 1900 |
| 10/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 07/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 06/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 05/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 04/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 03/12/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 30/11/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 29/11/2012 | 490.00p | 510.00p | 472.50p | 490.00p | 0 |
| 28/11/2012 | 472.50p | 510.00p | 472.50p | 490.00p | 8700 |
| 27/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 26/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 23/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 22/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 0 |
| 21/11/2012 | 472.50p | 472.50p | 465.15p | 472.50p | 500 |
| 20/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 19/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 16/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 15/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 14/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 13/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 12/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 09/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 08/11/2012 | 472.50p | 482.50p | 462.50p | 472.50p | 0 |
| 07/11/2012 | 472.50p | 472.50p | 462.50p | 472.50p | 0 |
| 06/11/2012 | 472.50p | 472.50p | 462.50p | 472.50p | 0 |
| 05/11/2012 | 462.50p | 472.50p | 462.50p | 472.50p | 2000 |
| 02/11/2012 | 482.50p | 482.50p | 470.00p | 472.50p | 2000 |
| 01/11/2012 | 485.00p | 485.00p | 480.00p | 482.50p | 3502 |
| 31/10/2012 | 485.00p | 495.00p | 482.50p | 485.00p | 0 |
| 30/10/2012 | 487.50p | 495.00p | 482.50p | 485.00p | 0 |
| 29/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 26/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 25/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 24/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 23/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 22/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 19/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 18/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 17/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 0 |
| 16/10/2012 | 487.50p | 495.00p | 482.50p | 487.50p | 5 |
| 15/10/2012 | 487.50p | 500.00p | 480.00p | 487.50p | 20 |
| 12/10/2012 | 492.50p | 500.00p | 487.50p | 487.50p | 8500 |
| 11/10/2012 | 497.50p | 502.50p | 490.25p | 497.50p | 0 |
| 10/10/2012 | 502.50p | 502.50p | 490.25p | 497.50p | 3300 |
| 09/10/2012 | 497.50p | 510.00p | 497.50p | 502.50p | 400 |
| 08/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 05/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 04/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 03/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 02/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 01/10/2012 | 497.50p | 500.00p | 492.50p | 497.50p | 0 |
| 28/09/2012 | 492.50p | 500.00p | 492.50p | 497.50p | 600 |
| 27/09/2012 | 492.50p | 492.50p | 490.25p | 492.50p | 1100 |
| 26/09/2012 | 497.50p | 500.00p | 492.50p | 492.50p | 1061 |
| 25/09/2012 | 502.50p | 515.00p | 497.50p | 497.50p | 0 |
| 24/09/2012 | 502.50p | 515.00p | 502.50p | 502.50p | 0 |
| 21/09/2012 | 502.50p | 515.00p | 502.50p | 502.50p | 2000 |
| 20/09/2012 | 520.00p | 520.00p | 501.00p | 502.50p | 2000 |
| 19/09/2012 | 505.00p | 535.00p | 505.00p | 520.00p | 2100 |
| 18/09/2012 | 505.00p | 512.50p | 502.50p | 505.00p | 0 |
| 17/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 14/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 13/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 12/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 11/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 10/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 07/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 06/09/2012 | 507.50p | 512.50p | 505.00p | 505.00p | 0 |
| 05/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 04/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 03/09/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 31/08/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 30/08/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 29/08/2012 | 505.00p | 512.50p | 505.00p | 505.00p | 0 |
| 28/08/2012 | 512.50p | 512.50p | 505.00p | 505.00p | 2000 |
| 24/08/2012 | 512.50p | 537.00p | 512.50p | 512.50p | 0 |
| 23/08/2012 | 512.50p | 537.00p | 512.50p | 512.50p | 0 |
| 22/08/2012 | 522.50p | 537.00p | 512.50p | 512.50p | 0 |
| 21/08/2012 | 525.00p | 537.00p | 522.50p | 522.50p | 0 |
| 20/08/2012 | 522.50p | 537.00p | 522.50p | 525.00p | 1000 |
| 17/08/2012 | 522.50p | 538.75p | 521.00p | 522.50p | 0 |
| 16/08/2012 | 527.50p | 538.75p | 521.00p | 522.50p | 4000 |
| 15/08/2012 | 500.00p | 539.00p | 500.00p | 527.50p | 4000 |
| 14/08/2012 | 512.50p | 512.50p | 500.00p | 500.00p | 1312 |
| 13/08/2012 | 527.50p | 527.50p | 511.00p | 512.50p | 3100 |
| 10/08/2012 | 522.50p | 540.00p | 522.50p | 527.50p | 1100 |
| 09/08/2012 | 535.00p | 549.00p | 522.50p | 522.50p | 2600 |
| 08/08/2012 | 532.50p | 550.00p | 526.00p | 535.00p | 5663 |
| 07/08/2012 | 532.50p | 545.00p | 532.50p | 532.50p | 0 |
| 06/08/2012 | 545.00p | 545.00p | 532.50p | 532.50p | 3000 |
| 03/08/2012 | 537.50p | 559.00p | 536.00p | 545.00p | 6000 |
| 02/08/2012 | 510.00p | 552.00p | 510.00p | 537.50p | 4100 |
| 01/08/2012 | 510.00p | 519.00p | 500.00p | 510.00p | 0 |
| 31/07/2012 | 507.50p | 519.00p | 500.00p | 510.00p | 1527 |
| 30/07/2012 | 487.50p | 525.00p | 487.50p | 507.50p | 1100 |
| 27/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 26/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 25/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 24/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 23/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 20/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 19/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 18/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 17/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 16/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 13/07/2012 | 487.50p | 490.00p | 484.00p | 487.50p | 0 |
| 12/07/2012 | 490.00p | 490.00p | 484.00p | 487.50p | 576 |
| 11/07/2012 | 497.50p | 497.50p | 490.00p | 490.00p | 1500 |
| 10/07/2012 | 497.50p | 509.00p | 497.50p | 497.50p | 200 |
| 09/07/2012 | 500.00p | 519.00p | 487.50p | 497.50p | 0 |
| 06/07/2012 | 500.00p | 519.00p | 487.50p | 500.00p | 0 |
| 05/07/2012 | 500.00p | 519.00p | 487.50p | 500.00p | 0 |
| 04/07/2012 | 487.50p | 519.00p | 487.50p | 500.00p | 3300 |
| 03/07/2012 | 487.50p | 499.00p | 487.50p | 487.50p | 200 |
| 02/07/2012 | 512.50p | 512.50p | 482.70p | 487.50p | 5100 |
| 29/06/2012 | 512.50p | 525.00p | 488.60p | 512.50p | 0 |
| 28/06/2012 | 500.00p | 525.00p | 488.60p | 512.50p | 12700 |
| 27/06/2012 | 492.50p | 515.00p | 480.00p | 500.00p | 11350 |
| 26/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 25/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 22/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 21/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 0 |
| 20/06/2012 | 492.50p | 492.50p | 480.00p | 492.50p | 2350 |
| 19/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 18/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 15/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 14/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 13/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 12/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 11/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 08/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 07/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
| 06/06/2012 | 492.50p | 495.00p | 476.75p | 492.50p | 0 |
*Close Price adjusted for both dividends and splits