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 (BMTO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/09/2014 | 600.00p | 640.00p | 600.00p | 600.00p | 100 |
| 15/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/09/2014 | 595.00p | 630.00p | 595.00p | 600.00p | 250 |
| 08/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 05/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 04/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 03/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 02/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 01/09/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 29/08/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 28/08/2014 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 27/08/2014 | 605.00p | 620.00p | 569.90p | 595.00p | 160 |
| 26/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 22/08/2014 | 605.00p | 610.00p | 605.00p | 605.00p | 0 |
| 21/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 20/08/2014 | 605.00p | 650.00p | 605.00p | 605.00p | 7 |
| 19/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 18/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 15/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 14/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 13/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 12/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 11/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 08/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 07/08/2014 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 06/08/2014 | 605.00p | 605.00p | 569.90p | 605.00p | 0 |
| 05/08/2014 | 605.00p | 605.00p | 569.90p | 605.00p | 29 |
| 04/08/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 01/08/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 31/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 30/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 29/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 28/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 25/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 24/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 23/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 22/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 21/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 18/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 17/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 16/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 15/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 14/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 11/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 10/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 09/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 08/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 07/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 04/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 03/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 02/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 01/07/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 30/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 27/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 26/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 25/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 24/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 23/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 20/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 19/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 18/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 17/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 16/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 13/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 12/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 11/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 10/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 09/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 06/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 05/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 04/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 03/06/2014 | 605.00p | 625.00p | 605.00p | 605.00p | 0 |
| 02/06/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 30/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 29/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 28/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 27/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 23/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 22/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 21/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 20/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 19/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 16/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 15/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 14/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 13/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 12/05/2014 | 605.00p | 625.00p | 592.50p | 610.00p | 0 |
| 09/05/2014 | 605.00p | 625.00p | 592.50p | 610.00p | 0 |
| 08/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 07/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 06/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 02/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 01/05/2014 | 605.00p | 625.00p | 592.50p | 605.00p | 0 |
| 30/04/2014 | 592.50p | 625.00p | 592.50p | 605.00p | 100 |
| 29/04/2014 | 592.50p | 615.00p | 587.50p | 592.50p | 0 |
| 28/04/2014 | 587.50p | 615.00p | 587.50p | 592.50p | 100 |
| 25/04/2014 | 587.50p | 620.00p | 587.50p | 587.50p | 0 |
| 24/04/2014 | 587.50p | 620.00p | 587.50p | 587.50p | 0 |
| 23/04/2014 | 587.50p | 620.00p | 587.50p | 587.50p | 0 |
| 22/04/2014 | 587.50p | 620.00p | 587.50p | 587.50p | 245 |
| 17/04/2014 | 587.50p | 611.15p | 587.50p | 587.50p | 105 |
| 16/04/2014 | 587.50p | 600.00p | 571.20p | 587.50p | 0 |
| 15/04/2014 | 587.50p | 600.00p | 571.20p | 587.50p | 0 |
| 14/04/2014 | 600.00p | 600.00p | 571.20p | 587.50p | 260 |
| 11/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 10/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 09/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 08/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 07/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 04/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 03/04/2014 | 600.00p | 610.00p | 560.00p | 600.00p | 0 |
| 02/04/2014 | 600.00p | 600.00p | 560.00p | 600.00p | 17700 |
| 01/04/2014 | 600.00p | 640.00p | 597.50p | 600.00p | 0 |
| 31/03/2014 | 600.00p | 640.00p | 597.50p | 600.00p | 0 |
| 28/03/2014 | 597.50p | 640.00p | 597.50p | 610.00p | 400 |
| 27/03/2014 | 597.50p | 645.00p | 597.50p | 597.50p | 0 |
| 26/03/2014 | 597.50p | 645.00p | 597.50p | 597.50p | 0 |
| 25/03/2014 | 600.00p | 645.00p | 600.00p | 600.00p | 0 |
| 24/03/2014 | 600.00p | 645.00p | 600.00p | 600.00p | 0 |
| 21/03/2014 | 600.00p | 645.00p | 600.00p | 600.00p | 0 |
| 20/03/2014 | 600.00p | 645.00p | 600.00p | 600.00p | 0 |
| 19/03/2014 | 600.00p | 645.00p | 600.00p | 600.00p | 0 |
| 18/03/2014 | 600.00p | 645.00p | 600.00p | 600.00p | 260 |
| 17/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 14/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 13/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 12/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 11/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 10/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 07/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 06/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 05/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 04/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 03/03/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 28/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 27/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 26/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 25/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 24/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 21/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 20/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 19/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 18/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 17/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 14/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 13/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 12/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 11/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 10/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 07/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 06/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 05/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 04/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 03/02/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 31/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 30/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 29/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 28/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 27/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 24/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 23/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 22/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 21/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 20/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 17/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 16/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 15/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 14/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 13/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 0 |
| 10/01/2014 | 600.00p | 637.00p | 600.00p | 600.00p | 2500 |
| 09/01/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 08/01/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 07/01/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 06/01/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 03/01/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 02/01/2014 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 31/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 30/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 27/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 24/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 23/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 20/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 19/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 18/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 17/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 16/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 13/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 12/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 11/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 10/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 09/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 06/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 05/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
| 04/12/2013 | 600.00p | 600.00p | 550.00p | 600.00p | 0 |
*Close Price adjusted for both dividends and splits