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
04/11/2021 2,400.00p 2,575.00p 2,400.00p 2,400.00p 20
03/11/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
02/11/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
01/11/2021 2,400.00p 2,575.00p 2,400.00p 2,400.00p 56
29/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
28/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
27/10/2021 2,400.00p 2,400.00p 2,201.00p 2,400.00p 137
26/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
25/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
22/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
21/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
20/10/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 7
19/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
18/10/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 126
15/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
14/10/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 207
13/10/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 250
12/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
11/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
08/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
07/10/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 235
06/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
05/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
04/10/2021 2,400.00p 2,400.00p 2,226.00p 2,400.00p 1000
01/10/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
30/09/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 62
29/09/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 38
28/09/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 100
27/09/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 246
24/09/2021 2,400.00p 2,600.00p 2,400.00p 2,400.00p 30
23/09/2021 2,250.00p 2,600.00p 2,250.00p 2,400.00p 950
22/09/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
21/09/2021 2,250.00p 2,400.00p 2,250.00p 2,250.00p 26
20/09/2021 2,250.00p 2,400.00p 2,250.00p 2,250.00p 19
17/09/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
16/09/2021 2,250.00p 2,400.00p 2,155.00p 2,250.00p 994
15/09/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
14/09/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
13/09/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
10/09/2021 2,250.00p 2,250.00p 2,155.00p 2,250.00p 125
09/09/2021 2,200.00p 2,394.00p 2,200.00p 2,250.00p 379
08/09/2021 2,200.00p 2,394.00p 2,200.00p 2,200.00p 83
07/09/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/09/2021 2,250.00p 2,377.00p 2,200.00p 2,200.00p 138
03/09/2021 2,150.00p 2,399.00p 2,150.00p 2,250.00p 33
02/09/2021 2,150.00p 2,399.00p 2,150.00p 2,150.00p 379
01/09/2021 2,150.00p 2,395.00p 2,150.00p 2,150.00p 86
31/08/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
30/08/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/08/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
26/08/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/08/2021 2,150.00p 2,395.00p 2,005.00p 2,150.00p 979
24/08/2021 2,150.00p 2,399.00p 2,150.00p 2,150.00p 4
23/08/2021 2,150.00p 2,399.00p 2,150.00p 2,150.00p 464
20/08/2021 2,250.00p 2,399.00p 2,005.00p 2,150.00p 342
19/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
18/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
17/08/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 244
16/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
13/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
12/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
11/08/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 359
10/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
09/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
06/08/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 10
05/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
04/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
03/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
02/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
30/07/2021 2,250.00p 2,250.00p 2,005.00p 2,250.00p 31
29/07/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 24
28/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
27/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
26/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
23/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
22/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
21/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
20/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
19/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
16/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
15/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
14/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
13/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
12/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
09/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
08/07/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
07/07/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 81
06/07/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 40
05/07/2021 2,250.00p 2,449.00p 2,250.00p 2,250.00p 32
02/07/2021 2,300.00p 2,499.00p 2,250.00p 2,250.00p 17
01/07/2021 2,300.00p 2,499.00p 2,105.00p 2,300.00p 539
30/06/2021 2,300.00p 2,499.00p 2,300.00p 2,300.00p 122
29/06/2021 2,300.00p 2,499.00p 2,300.00p 2,300.00p 200
28/06/2021 2,300.00p 2,490.00p 2,300.00p 2,300.00p 39
25/06/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/06/2021 2,300.00p 2,490.00p 2,100.00p 2,300.00p 5732
23/06/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
22/06/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
21/06/2021 2,400.00p 2,400.00p 2,200.00p 2,300.00p 244
18/06/2021 2,400.00p 2,588.50p 2,400.00p 2,400.00p 12
17/06/2021 2,400.00p 2,597.00p 2,400.00p 2,400.00p 26
16/06/2021 2,350.00p 2,599.00p 2,350.00p 2,400.00p 115
15/06/2021 2,300.00p 2,500.00p 2,300.00p 2,350.00p 14
14/06/2021 2,200.00p 2,499.00p 2,200.00p 2,300.00p 261
11/06/2021 2,200.00p 2,350.00p 2,200.00p 2,200.00p 106
10/06/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
09/06/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
08/06/2021 2,200.00p 2,200.00p 2,000.00p 2,200.00p 250
07/06/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/06/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
03/06/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
02/06/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
01/06/2021 2,200.00p 2,350.00p 2,200.00p 2,200.00p 67
31/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
25/05/2021 2,200.00p 2,350.00p 2,000.00p 2,200.00p 804
24/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
20/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/05/2021 2,200.00p 2,400.00p 2,200.00p 2,200.00p 30
17/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
13/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
10/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
07/05/2021 2,200.00p 2,200.00p 2,000.00p 2,200.00p 26899
06/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
05/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
03/05/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
30/04/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/04/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/04/2021 1,950.00p 2,400.00p 1,950.00p 2,200.00p 989
27/04/2021 1,950.00p 2,075.00p 1,950.00p 1,950.00p 102
26/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/04/2021 1,950.00p 1,950.00p 1,850.00p 1,950.00p 0
20/04/2021 1,950.00p 2,075.00p 1,950.00p 1,950.00p 105
19/04/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 70232
16/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/04/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 858
08/04/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 2104
07/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/04/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 5960
02/04/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 5960
01/04/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 5960
31/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
18/03/2021 1,950.00p 2,095.00p 1,950.00p 1,950.00p 25
17/03/2021 1,950.00p 2,095.00p 1,950.00p 1,950.00p 59
16/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/03/2021 1,950.00p 1,950.00p 1,800.00p 1,950.00p 2
10/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
03/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
02/03/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/03/2021 2,000.00p 2,095.00p 1,900.00p 1,950.00p 392
26/02/2021 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
25/02/2021 1,950.00p 2,095.00p 1,950.00p 2,000.00p 120
24/02/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/02/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/02/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/02/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
18/02/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
17/02/2021 1,950.00p 2,095.00p 1,950.00p 1,950.00p 172
16/02/2021 1,950.00p 2,095.00p 1,950.00p 1,950.00p 171
15/02/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/02/2021 1,950.00p 2,095.00p 1,950.00p 1,950.00p 53
11/02/2021 1,775.00p 1,950.00p 1,775.00p 1,950.00p 44
10/02/2021 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
09/02/2021 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
08/02/2021 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
05/02/2021 1,725.00p 1,849.00p 1,725.00p 1,775.00p 240
04/02/2021 1,725.00p 1,845.00p 1,725.00p 1,725.00p 113
03/02/2021 1,725.00p 1,845.00p 1,725.00p 1,725.00p 50
02/02/2021 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
01/02/2021 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
29/01/2021 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0

*Close Price adjusted for both dividends and splits