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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Braime Group (BMTO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2014 | 600.00p | 600.00p | 570.00p | 600.00p | 400 |
| 03/12/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/12/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/12/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/11/2014 | 600.00p | 610.00p | 600.00p | 600.00p | 0 |
| 24/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/11/2014 | 600.00p | 639.60p | 600.00p | 600.00p | 250 |
| 17/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/11/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/10/2014 | 600.00p | 610.00p | 600.00p | 600.00p | 0 |
| 03/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/10/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/09/2014 | 600.00p | 610.00p | 600.00p | 600.00p | 0 |
| 26/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/09/2014 | 600.00p | 640.00p | 600.00p | 600.00p | 450 |
| 23/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/09/2014 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits