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
13/08/2025 950.00p 950.00p 950.00p 950.00p 0
12/08/2025 950.00p 950.00p 950.00p 950.00p 0
11/08/2025 950.00p 950.00p 950.00p 950.00p 0
08/08/2025 950.00p 950.00p 950.00p 950.00p 0
07/08/2025 950.00p 950.00p 950.00p 950.00p 0
06/08/2025 950.00p 1,080.00p 810.00p 950.00p 1100
05/08/2025 950.00p 950.00p 950.00p 950.00p 0
04/08/2025 900.00p 999.00p 900.00p 950.00p 1200
01/08/2025 900.00p 995.00p 900.00p 900.00p 36
31/07/2025 900.00p 995.00p 900.00p 900.00p 52
30/07/2025 900.00p 900.00p 900.00p 900.00p 0
29/07/2025 900.00p 995.00p 900.00p 900.00p 100
28/07/2025 900.00p 999.00p 900.00p 900.00p 199
25/07/2025 900.00p 999.00p 900.00p 900.00p 100
24/07/2025 900.00p 999.00p 900.00p 900.00p 99
23/07/2025 925.00p 1,000.00p 803.00p 900.00p 1454
22/07/2025 925.00p 925.00p 925.00p 925.00p 0
21/07/2025 925.00p 1,027.50p 925.00p 925.00p 96
18/07/2025 925.00p 925.00p 803.00p 925.00p 500
17/07/2025 925.00p 925.00p 925.00p 925.00p 0
16/07/2025 925.00p 1,027.50p 803.00p 925.00p 700
15/07/2025 925.00p 925.00p 925.00p 925.00p 0
14/07/2025 925.00p 1,037.50p 804.69p 925.00p 1201
11/07/2025 925.00p 925.00p 925.00p 925.00p 0
10/07/2025 925.00p 925.00p 925.00p 925.00p 0
09/07/2025 925.00p 1,037.50p 925.00p 925.00p 100
08/07/2025 925.00p 1,037.50p 925.00p 925.00p 197
07/07/2025 925.00p 1,037.50p 925.00p 925.00p 190
04/07/2025 925.00p 925.00p 925.00p 925.00p 0
03/07/2025 925.00p 925.00p 925.00p 925.00p 0
02/07/2025 925.00p 925.00p 925.00p 925.00p 0
01/07/2025 925.00p 925.00p 925.00p 925.00p 0
30/06/2025 925.00p 925.00p 925.00p 925.00p 0
27/06/2025 925.00p 925.00p 925.00p 925.00p 0
26/06/2025 925.00p 925.00p 925.00p 925.00p 0
25/06/2025 925.00p 925.00p 925.00p 925.00p 0
24/06/2025 925.00p 925.00p 925.00p 925.00p 0
23/06/2025 925.00p 1,040.00p 925.00p 925.00p 150
20/06/2025 925.00p 925.00p 925.00p 925.00p 0
19/06/2025 925.00p 925.00p 925.00p 925.00p 0
18/06/2025 925.00p 925.00p 925.00p 925.00p 0
17/06/2025 925.00p 925.00p 925.00p 925.00p 0
16/06/2025 925.00p 925.00p 805.00p 925.00p 263
13/06/2025 925.00p 1,047.00p 925.00p 925.00p 1
12/06/2025 925.00p 1,050.00p 925.00p 925.00p 689
11/06/2025 925.00p 925.00p 925.00p 925.00p 0
10/06/2025 925.00p 925.00p 925.00p 925.00p 0
09/06/2025 925.00p 925.00p 925.00p 925.00p 0
06/06/2025 925.00p 925.00p 925.00p 925.00p 0
05/06/2025 875.00p 1,037.50p 875.00p 925.00p 452
04/06/2025 875.00p 875.00p 875.00p 875.00p 0
03/06/2025 875.00p 875.00p 875.00p 875.00p 0
02/06/2025 875.00p 990.00p 875.00p 875.00p 100
30/05/2025 875.00p 990.00p 875.00p 875.00p 208
29/05/2025 875.00p 990.00p 875.00p 875.00p 1
28/05/2025 875.00p 875.00p 875.00p 875.00p 0
27/05/2025 800.00p 947.00p 800.00p 875.00p 100
23/05/2025 750.00p 950.00p 685.00p 800.00p 1312
22/05/2025 750.00p 750.00p 750.00p 750.00p 0
21/05/2025 750.00p 750.00p 636.00p 750.00p 900
20/05/2025 750.00p 750.00p 630.00p 750.00p 200
19/05/2025 700.00p 800.00p 700.00p 750.00p 1000
16/05/2025 700.00p 798.00p 700.00p 700.00p 30
15/05/2025 700.00p 800.00p 700.00p 700.00p 200
14/05/2025 700.00p 700.00p 700.00p 700.00p 0
13/05/2025 700.00p 700.00p 700.00p 700.00p 0
12/05/2025 700.00p 700.00p 700.00p 700.00p 0
09/05/2025 700.00p 700.00p 600.00p 700.00p 200
08/05/2025 700.00p 700.00p 600.00p 700.00p 400
07/05/2025 700.00p 700.00p 610.00p 700.00p 400
06/05/2025 700.00p 800.00p 610.00p 700.00p 1170
02/05/2025 650.00p 800.00p 650.00p 700.00p 313
01/05/2025 650.00p 650.00p 650.00p 650.00p 0
30/04/2025 650.00p 650.00p 600.00p 650.00p 200
29/04/2025 700.00p 700.00p 604.00p 650.00p 200
28/04/2025 700.00p 700.00p 604.00p 700.00p 200
25/04/2025 700.00p 700.00p 700.00p 700.00p 0
24/04/2025 700.00p 700.00p 700.00p 700.00p 0
23/04/2025 750.00p 790.00p 606.00p 700.00p 350
22/04/2025 800.00p 800.00p 621.00p 750.00p 1511
17/04/2025 750.00p 750.00p 750.00p 750.00p 0
16/04/2025 750.00p 750.00p 630.00p 750.00p 200
15/04/2025 850.00p 850.00p 720.00p 750.00p 200
14/04/2025 850.00p 850.00p 720.00p 850.00p 200
11/04/2025 850.00p 850.00p 720.00p 850.00p 200
10/04/2025 850.00p 850.00p 850.00p 850.00p 0
09/04/2025 900.00p 900.00p 803.00p 850.00p 100
08/04/2025 950.00p 950.00p 803.00p 900.00p 200
07/04/2025 950.00p 950.00p 815.00p 950.00p 415
04/04/2025 950.00p 950.00p 845.00p 950.00p 200
03/04/2025 1,000.00p 1,100.00p 920.00p 950.00p 260
02/04/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
01/04/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
31/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
28/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
26/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
25/03/2025 950.00p 1,095.00p 950.00p 1,000.00p 280
24/03/2025 950.00p 1,085.00p 950.00p 950.00p 95
21/03/2025 950.00p 950.00p 950.00p 950.00p 0
20/03/2025 950.00p 950.00p 950.00p 950.00p 0
19/03/2025 950.00p 950.00p 950.00p 950.00p 0
18/03/2025 950.00p 950.00p 950.00p 950.00p 0
17/03/2025 950.00p 950.00p 950.00p 950.00p 0
14/03/2025 950.00p 950.00p 950.00p 950.00p 0
13/03/2025 950.00p 1,085.00p 950.00p 950.00p 126
12/03/2025 850.00p 997.00p 850.00p 950.00p 144
11/03/2025 950.00p 950.00p 800.00p 850.00p 20150
10/03/2025 900.00p 1,097.00p 810.37p 950.00p 1173
07/03/2025 850.00p 997.00p 803.00p 900.00p 156
06/03/2025 750.00p 997.00p 750.00p 850.00p 1002
05/03/2025 800.00p 800.00p 702.00p 750.00p 575
04/03/2025 850.00p 850.00p 725.00p 800.00p 300
03/03/2025 950.00p 950.00p 803.00p 850.00p 700
28/02/2025 1,100.00p 1,100.00p 915.00p 950.00p 200
27/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
25/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
24/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
21/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
20/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
17/02/2025 1,150.00p 1,150.00p 1,002.00p 1,100.00p 400
14/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
13/02/2025 1,150.00p 1,150.00p 1,010.00p 1,150.00p 200
12/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
11/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
10/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
07/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
06/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
05/02/2025 1,150.00p 1,294.00p 1,150.00p 1,150.00p 72
04/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
03/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
31/01/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
30/01/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
29/01/2025 1,150.00p 1,299.70p 1,150.00p 1,150.00p 132
28/01/2025 1,050.00p 1,294.00p 1,050.00p 1,150.00p 559
27/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
24/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
20/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
17/01/2025 1,000.00p 1,190.00p 1,000.00p 1,050.00p 337
16/01/2025 1,050.00p 1,190.00p 1,050.00p 1,050.00p 330
15/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/01/2025 1,050.00p 1,190.00p 1,050.00p 1,050.00p 58
09/01/2025 1,050.00p 1,050.00p 921.00p 1,050.00p 200
08/01/2025 1,100.00p 1,100.00p 921.00p 1,050.00p 500
07/01/2025 1,050.00p 1,194.00p 1,050.00p 1,100.00p 167
06/01/2025 1,050.00p 1,194.00p 1,050.00p 1,050.00p 173
03/01/2025 1,050.00p 1,194.00p 1,050.00p 1,050.00p 83
02/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
31/12/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
30/12/2024 950.00p 1,099.00p 950.00p 1,050.00p 272
27/12/2024 1,000.00p 1,094.00p 910.00p 950.00p 291
24/12/2024 1,000.00p 1,000.00p 912.00p 1,000.00p 200
23/12/2024 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
20/12/2024 950.00p 1,000.00p 1,000.00p 1,000.00p 0
19/12/2024 950.00p 1,094.00p 950.00p 1,000.00p 372
18/12/2024 1,050.00p 1,096.00p 912.00p 950.00p 673
17/12/2024 1,100.00p 1,198.31p 930.00p 1,050.00p 566
16/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
13/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
11/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
10/12/2024 1,100.00p 1,196.00p 1,100.00p 1,100.00p 83
09/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
06/12/2024 1,100.00p 1,186.00p 1,100.00p 1,100.00p 84
05/12/2024 1,100.00p 1,186.00p 1,100.00p 1,100.00p 84
04/12/2024 1,050.00p 1,186.00p 1,050.00p 1,100.00p 83
03/12/2024 1,000.00p 1,098.89p 912.00p 1,050.00p 282
02/12/2024 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
29/11/2024 950.00p 1,086.00p 950.00p 1,000.00p 191
28/11/2024 1,000.00p 1,000.00p 912.00p 950.00p 499
27/11/2024 1,050.00p 1,050.00p 1,000.00p 1,000.00p 100
26/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/11/2024 1,050.00p 1,099.00p 1,001.00p 1,050.00p 374
20/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
19/11/2024 1,050.00p 1,078.00p 1,050.00p 1,050.00p 92
18/11/2024 1,100.00p 1,100.00p 1,001.00p 1,050.00p 200
15/11/2024 1,150.00p 1,174.00p 1,026.00p 1,100.00p 175
14/11/2024 1,150.00p 1,150.00p 1,028.00p 1,150.00p 200
13/11/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
12/11/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
11/11/2024 1,100.00p 1,174.00p 1,100.00p 1,150.00p 102
08/11/2024 1,100.00p 1,174.00p 1,028.00p 1,100.00p 205
07/11/2024 1,100.00p 1,176.00p 1,026.00p 1,100.00p 393
06/11/2024 950.00p 1,180.00p 950.00p 1,100.00p 300
05/11/2024 950.00p 1,080.00p 950.00p 950.00p 184
04/11/2024 950.00p 1,084.00p 926.00p 950.00p 376
01/11/2024 900.00p 1,090.00p 825.00p 950.00p 351
31/10/2024 1,050.00p 1,050.00p 900.00p 900.00p 600
30/10/2024 1,100.00p 1,195.00p 1,016.00p 1,050.00p 800
29/10/2024 1,100.00p 1,180.00p 1,016.00p 1,100.00p 800

*Close Price adjusted for both dividends and splits