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 |
|---|---|---|---|---|---|
| 01/10/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 28/09/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 27/09/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 26/09/2018 | 1,415.00p | 1,449.95p | 1,415.00p | 1,415.00p | 10 |
| 25/09/2018 | 1,415.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 24/09/2018 | 1,415.00p | 1,415.00p | 1,390.50p | 1,415.00p | 75 |
| 21/09/2018 | 1,335.00p | 1,415.00p | 1,335.00p | 1,415.00p | 965 |
| 20/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 19/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 18/09/2018 | 1,325.00p | 1,325.00p | 1,280.00p | 1,325.00p | 150 |
| 17/09/2018 | 1,325.00p | 1,325.00p | 1,284.50p | 1,325.00p | 66 |
| 14/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 13/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 12/09/2018 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 158 |
| 11/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 10/09/2018 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 71 |
| 07/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 06/09/2018 | 1,325.00p | 1,325.00p | 1,280.00p | 1,325.00p | 150 |
| 05/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 04/09/2018 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 03/09/2018 | 1,365.00p | 1,365.00p | 1,300.00p | 1,325.00p | 700 |
| 31/08/2018 | 1,340.00p | 1,380.00p | 1,340.00p | 1,365.00p | 400 |
| 30/08/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 29/08/2018 | 1,340.00p | 1,340.00p | 1,340.00p | 1,340.00p | 0 |
| 28/08/2018 | 1,350.00p | 1,350.00p | 1,305.00p | 1,340.00p | 500 |
| 24/08/2018 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 23/08/2018 | 1,360.00p | 1,360.00p | 1,332.00p | 1,350.00p | 400 |
| 22/08/2018 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 21/08/2018 | 1,350.00p | 1,419.00p | 1,350.00p | 1,360.00p | 387 |
| 20/08/2018 | 1,300.00p | 1,350.00p | 1,300.00p | 1,350.00p | 499 |
| 17/08/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 16/08/2018 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 15/08/2018 | 1,270.00p | 1,300.00p | 1,270.00p | 1,300.00p | 1610 |
| 14/08/2018 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 13/08/2018 | 1,270.00p | 1,319.00p | 1,270.00p | 1,270.00p | 57 |
| 10/08/2018 | 1,270.00p | 1,319.95p | 1,270.00p | 1,270.00p | 200 |
| 09/08/2018 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 08/08/2018 | 1,260.00p | 1,319.00p | 1,260.00p | 1,270.00p | 30 |
| 07/08/2018 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 06/08/2018 | 1,235.00p | 1,299.95p | 1,235.00p | 1,260.00p | 120 |
| 03/08/2018 | 1,235.00p | 1,270.00p | 1,200.00p | 1,235.00p | 1110 |
| 02/08/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 01/08/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 31/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 30/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 27/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 26/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 25/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 24/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 23/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 20/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 19/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 18/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 17/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 16/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 13/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 12/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 11/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 10/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 09/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 06/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 05/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 04/07/2018 | 1,235.00p | 1,269.95p | 1,235.00p | 1,235.00p | 66 |
| 03/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 02/07/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 29/06/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 28/06/2018 | 1,235.00p | 1,235.00p | 1,200.00p | 1,235.00p | 500 |
| 27/06/2018 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 26/06/2018 | 1,250.00p | 1,269.95p | 1,210.00p | 1,235.00p | 466 |
| 25/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 150 |
| 22/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 20/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 19/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 229 |
| 18/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 15/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 14/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 400 |
| 12/06/2018 | 1,250.00p | 1,299.95p | 1,250.00p | 1,250.00p | 40 |
| 11/06/2018 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 1583 |
| 08/06/2018 | 1,220.00p | 1,300.00p | 1,220.00p | 1,250.00p | 45 |
| 07/06/2018 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 0 |
| 06/06/2018 | 1,220.00p | 1,220.00p | 1,205.00p | 1,220.00p | 0 |
| 05/06/2018 | 1,205.00p | 1,240.00p | 1,205.00p | 1,205.00p | 160 |
| 04/06/2018 | 1,190.00p | 1,240.00p | 1,150.00p | 1,205.00p | 427 |
| 01/06/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 31/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 30/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 29/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 25/05/2018 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 24/05/2018 | 1,180.00p | 1,200.00p | 1,180.00p | 1,190.00p | 6 |
| 23/05/2018 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 500 |
| 22/05/2018 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 21/05/2018 | 1,170.00p | 1,219.95p | 1,170.00p | 1,180.00p | 80 |
| 18/05/2018 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 17/05/2018 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 16/05/2018 | 1,160.00p | 1,199.95p | 1,124.00p | 1,170.00p | 186 |
| 15/05/2018 | 1,115.00p | 1,199.95p | 1,115.00p | 1,160.00p | 800 |
| 14/05/2018 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 11/05/2018 | 1,115.00p | 1,125.00p | 1,115.00p | 1,115.00p | 100 |
| 10/05/2018 | 1,075.00p | 1,125.00p | 1,075.00p | 1,115.00p | 300 |
| 09/05/2018 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 0 |
| 08/05/2018 | 1,075.00p | 1,120.00p | 1,075.00p | 1,075.00p | 43 |
| 04/05/2018 | 1,060.00p | 1,119.95p | 1,060.00p | 1,075.00p | 45 |
| 03/05/2018 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 02/05/2018 | 975.00p | 1,070.00p | 975.00p | 1,060.00p | 933 |
| 01/05/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 1300 |
| 30/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 27/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 26/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 25/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 24/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 23/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 20/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 19/04/2018 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 18/04/2018 | 950.00p | 975.00p | 950.00p | 975.00p | 325 |
| 17/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 16/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 13/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 12/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 11/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 10/04/2018 | 950.00p | 974.95p | 930.00p | 950.00p | 550 |
| 09/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 06/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 05/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 04/04/2018 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 03/04/2018 | 950.00p | 974.95p | 950.00p | 950.00p | 15 |
| 29/03/2018 | 937.50p | 950.00p | 937.50p | 950.00p | 210 |
| 28/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 27/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 26/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 23/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 22/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 21/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 20/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 19/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 16/03/2018 | 937.50p | 949.95p | 937.50p | 937.50p | 30 |
| 15/03/2018 | 937.50p | 949.95p | 937.50p | 937.50p | 30 |
| 14/03/2018 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 13/03/2018 | 925.00p | 947.00p | 925.00p | 937.50p | 45 |
| 12/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 09/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 07/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 06/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 05/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 02/03/2018 | 925.00p | 947.00p | 925.00p | 925.00p | 15 |
| 01/03/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 28/02/2018 | 925.00p | 947.00p | 925.00p | 925.00p | 75 |
| 27/02/2018 | 925.00p | 925.00p | 908.00p | 925.00p | 10 |
| 26/02/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 23/02/2018 | 925.00p | 949.95p | 906.00p | 925.00p | 910 |
| 22/02/2018 | 925.00p | 949.95p | 925.00p | 925.00p | 75 |
| 21/02/2018 | 925.00p | 949.95p | 925.00p | 925.00p | 45 |
| 20/02/2018 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 19/02/2018 | 900.00p | 935.00p | 900.00p | 925.00p | 1200 |
| 16/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 13/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 07/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 06/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/02/2018 | 900.00p | 900.00p | 877.50p | 900.00p | 394 |
| 01/02/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 1008 |
| 31/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 30/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/01/2018 | 900.00p | 900.00p | 877.00p | 900.00p | 520 |
| 26/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 25/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 24/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 23/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 17/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 16/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 12/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 11/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 10/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 09/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 08/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 05/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 04/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 03/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 02/01/2018 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 29/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 28/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 27/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 22/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 21/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 20/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 19/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 18/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 15/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
| 14/12/2017 | 900.00p | 900.00p | 900.00p | 900.00p | 0 |
*Close Price adjusted for both dividends and splits