1. Share Prices

  2. Braime Group PLC (BMTO)

2,100.00p+0.00 (+0.00%)08 Apr 2024, 11:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Braime Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 8, 20242100.00p1900.40p1900.40p2100.00p100
Apr 5, 20242100.00p1900.40p1900.40p2100.00p100
Apr 3, 20242150.00p1900.00p1900.00p2100.00p100
Apr 2, 20242150.00p1900.00p1900.00p2150.00p100
Mar 27, 20242150.00p1900.00p1900.00p2150.00p100
Mar 22, 20242200.00p2000.00p2000.00p2150.00p100
Mar 20, 20242350.00p2200.00p2008.00p2200.00p203
Mar 19, 20242350.00p2475.00p2475.00p2350.00p3
Mar 18, 20242350.00p2475.00p2475.00p2350.00p40
Mar 14, 20242350.00p2475.00p2475.00p2350.00p160
Mar 13, 20242400.00p2599.60p2200.00p2350.00p268
Mar 11, 20242350.00p2499.70p2200.00p2400.00p390
Mar 8, 20241950.00p2499.70p2200.00p2350.00p1,310
Mar 5, 20241950.00p1700.00p1700.00p1950.00p100
Mar 4, 20241950.00p1700.00p1700.00p1950.00p100
Mar 1, 20241950.00p1700.00p1700.00p1950.00p100
Feb 29, 20241950.00p2200.00p1700.00p1950.00p638
Feb 22, 20241950.00p2175.00p2175.00p1950.00p14
Feb 20, 20241950.00p1700.00p1700.00p1950.00p100
Feb 12, 20241950.00p1820.00p1820.00p1950.00p100
Feb 9, 20242000.00p2200.00p2200.00p2000.00p90
Feb 7, 20242100.00p1900.00p1900.00p2000.00p100
Feb 6, 20242150.00p1900.00p1900.00p2100.00p100
Feb 5, 20242200.00p2020.00p1900.00p2150.00p200
Feb 2, 20242200.00p2000.00p2000.00p2200.00p350
Feb 1, 20242200.00p2390.00p2390.00p2200.00p50
Jan 31, 20242200.00p2390.00p2390.00p2150.00p45
Jan 30, 20242200.00p2390.00p2350.00p2150.00p155
Jan 29, 20242050.00p2400.00p2300.00p2150.00p138
Jan 26, 20242050.00p2300.00p2300.00p2050.00p21
Jan 25, 20242050.00p2300.00p2300.00p2050.00p1
Jan 24, 20242000.00p2200.00p2200.00p2050.00p1
Jan 22, 20242000.00p2200.00p2200.00p2000.00p1
Jan 19, 20241900.00p2100.00p2100.00p2050.00p10
Jan 17, 20241900.00p2100.00p2100.00p1900.00p55
Jan 16, 20241900.00p2100.00p2100.00p1900.00p10
Jan 15, 20241850.00p2100.00p2040.00p1900.00p456
Jan 12, 20241850.00p2040.00p2040.00p1850.00p49
Jan 11, 20241850.00p2040.00p2040.00p1850.00p48
Jan 10, 20241850.00p2040.00p2040.00p1850.00p48
Jan 8, 20241900.00p1750.00p1750.00p1850.00p307
Jan 5, 20241900.00p2100.00p2100.00p1900.00p1
Jan 4, 20241900.00p2100.00p2100.00p1900.00p1
Dec 20, 20231900.00p2100.00p2100.00p1900.00p1
Dec 15, 20231900.00p2100.00p2100.00p1900.00p1
Dec 14, 20231900.00p2100.00p2100.00p1900.00p1
Dec 13, 20231900.00p2100.00p2100.00p1900.00p1
Dec 11, 20231900.00p2100.00p2100.00p1900.00p1
Dec 8, 20231850.00p2100.00p2100.00p1900.00p100
Dec 7, 20231850.00p1700.00p1700.00p1850.00p100
12
Showing 1 to 50 of 66

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.