Braime Group (BMTO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braime Group

Date Open High Low Close* Volume
09/08/2021 2,350.00p 2,450.00p 2,350.00p 2,400.00p 0
06/08/2021 2,300.00p 2,600.00p 2,300.00p 2,350.00p 4
05/08/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
04/08/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
03/08/2021 2,250.00p 2,600.00p 2,250.00p 2,300.00p 8
02/08/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
30/07/2021 2,150.00p 2,600.00p 2,150.00p 2,250.00p 433
29/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
28/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
26/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
21/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
19/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
16/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
15/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
12/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
09/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
08/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
05/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
01/07/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
30/06/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
29/06/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
28/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 2
25/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 4
24/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 4
23/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 2
22/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 12
21/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 150
18/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 9
17/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 22
16/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 5
15/06/2021 2,150.00p 2,465.00p 2,150.00p 2,150.00p 10
14/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 90
11/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 405
10/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 419
09/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 90
08/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 218
07/06/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/06/2021 2,150.00p 2,500.00p 2,150.00p 2,150.00p 13
03/06/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/06/2021 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
01/06/2021 2,100.00p 2,399.00p 2,100.00p 2,150.00p 146
28/05/2021 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/05/2021 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/05/2021 2,050.00p 2,399.00p 2,050.00p 2,100.00p 45
25/05/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 84
24/05/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 35
21/05/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
20/05/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
19/05/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
18/05/2021 1,950.00p 2,300.00p 1,950.00p 2,050.00p 60
17/05/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 40
14/05/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 20
13/05/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/05/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/05/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
10/05/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/05/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/05/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 18
05/05/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 40
04/05/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 80
30/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/04/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 310
27/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
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 1,950.00p 1,950.00p 0
20/04/2021 1,950.00p 2,299.00p 1,950.00p 1,950.00p 251
19/04/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
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 1,685.00p 1,950.00p 9
13/04/2021 1,900.00p 2,299.00p 1,900.00p 1,950.00p 332
12/04/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
09/04/2021 1,900.00p 2,200.00p 1,900.00p 1,900.00p 430
08/04/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
07/04/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
06/04/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
01/04/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
31/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
30/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
29/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
26/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
25/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
24/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
23/03/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
22/03/2021 2,000.00p 2,000.00p 1,900.00p 1,900.00p 1000
19/03/2021 2,050.00p 2,300.00p 1,865.00p 2,000.00p 402
18/03/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 298
17/03/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 151
16/03/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 50
15/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
12/03/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 91
11/03/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 159
10/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
09/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
08/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
05/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
03/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
02/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
01/03/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
26/02/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 105
25/02/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 108
24/02/2021 2,050.00p 2,300.00p 2,050.00p 2,050.00p 172
23/02/2021 2,100.00p 2,300.00p 2,050.00p 2,050.00p 203
22/02/2021 2,100.00p 2,300.00p 2,100.00p 2,100.00p 197
19/02/2021 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
18/02/2021 2,100.00p 2,300.00p 2,100.00p 2,100.00p 172
17/02/2021 2,050.00p 2,300.00p 2,050.00p 2,100.00p 221
16/02/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
15/02/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
12/02/2021 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
11/02/2021 1,950.00p 2,290.00p 1,950.00p 2,050.00p 347
10/02/2021 1,900.00p 2,200.00p 1,900.00p 1,950.00p 90
09/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
08/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
05/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
04/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
03/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
02/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
01/02/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
29/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
28/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
27/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
26/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
25/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
22/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
21/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
20/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
19/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
18/01/2021 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
15/01/2021 1,950.00p 2,300.00p 1,600.00p 1,900.00p 386
14/01/2021 1,950.00p 1,950.00p 1,750.00p 1,950.00p 50
13/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
12/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
11/01/2021 1,950.00p 2,300.00p 1,950.00p 1,950.00p 130
08/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
05/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
04/01/2021 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/12/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
30/12/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
29/12/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/12/2020 2,100.00p 2,100.00p 1,950.00p 1,950.00p 0
24/12/2020 2,100.00p 2,100.00p 1,950.00p 1,950.00p 0
23/12/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/12/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/12/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
18/12/2020 2,150.00p 2,150.00p 2,100.00p 2,100.00p 0
17/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
16/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
15/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
11/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
10/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
09/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
08/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
07/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/12/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
01/12/2020 2,100.00p 2,390.00p 2,100.00p 2,150.00p 70
30/11/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/11/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/11/2020 2,050.00p 2,290.00p 2,050.00p 2,100.00p 130
25/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
24/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
23/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
20/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
19/11/2020 2,050.00p 2,240.00p 2,050.00p 2,050.00p 51
18/11/2020 1,870.00p 2,050.00p 1,870.00p 2,050.00p 0
17/11/2020 1,870.00p 2,135.00p 1,870.00p 1,870.00p 61
16/11/2020 1,870.00p 1,870.00p 1,870.00p 1,870.00p 0
13/11/2020 1,820.00p 2,135.00p 1,820.00p 1,870.00p 202
12/11/2020 1,820.00p 2,100.00p 1,820.00p 1,820.00p 239
10/11/2020 1,775.00p 2,140.00p 1,775.00p 1,820.00p 339
09/11/2020 1,725.00p 2,000.00p 1,725.00p 1,775.00p 122
06/11/2020 1,675.00p 2,000.00p 1,675.00p 1,725.00p 248
05/11/2020 1,675.00p 1,900.00p 1,675.00p 1,675.00p 129
04/11/2020 1,675.00p 1,675.00p 1,675.00p 1,675.00p 0
03/11/2020 1,675.00p 1,675.00p 1,675.00p 1,675.00p 0
02/11/2020 1,575.00p 1,700.00p 1,575.00p 1,675.00p 286
30/10/2020 1,525.00p 1,575.00p 1,402.50p 1,575.00p 11
29/10/2020 1,525.00p 1,525.00p 1,525.00p 1,525.00p 0
28/10/2020 1,525.00p 1,525.00p 1,525.00p 1,525.00p 0
27/10/2020 1,525.00p 1,525.00p 1,525.00p 1,525.00p 0
26/10/2020 1,525.00p 1,525.00p 1,525.00p 1,525.00p 0
23/10/2020 1,525.00p 1,525.00p 1,525.00p 1,525.00p 0

*Close Price adjusted for both dividends and splits