1,400.00p-50.00 (-3.45%)19 Mar 2024, 14:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Braime Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 19, 20241450.00p1300.00p1300.00p1400.00p100
Jan 29, 20241450.00p1590.00p1590.00p1450.00p50
Jan 26, 20241450.00p1590.00p1590.00p1450.00p50
Jan 23, 20241450.00p1300.00p1300.00p1450.00p167
Jan 22, 20241450.00p1590.00p1590.00p1450.00p177
Jan 19, 20241450.00p1590.00p1590.00p1450.00p73
Jan 17, 20241450.00p1590.00p1300.00p1450.00p225
Jan 15, 20241450.00p1590.00p1590.00p1450.00p213
Dec 20, 20231450.00p1590.00p1590.00p1450.00p87
Dec 15, 20231450.00p1590.00p1590.00p1450.00p100
Dec 14, 20231400.00p1590.00p1500.00p1450.00p150
Dec 11, 20231400.00p1320.00p1320.00p1400.00p200
Dec 8, 20231425.00p1450.00p1210.00p1400.00p632
Dec 6, 20231425.00p1307.90p1300.00p1425.00p760
Dec 5, 20231425.00p1537.00p1537.00p1425.00p100
Nov 13, 20231425.00p1537.00p1537.00p1425.00p24
Oct 20, 20231425.00p1537.00p1537.00p1425.00p81
Oct 13, 20231425.00p1537.00p1537.00p1425.00p129
Oct 11, 20231425.00p1537.00p1537.00p1425.00p109
Oct 9, 20231425.00p1537.00p1537.00p1425.00p50
Oct 6, 20231425.00p1300.00p1300.00p1425.00p100
Sep 22, 20231475.00p1340.00p1340.00p1425.00p359
Sep 5, 20231475.00p1524.00p1510.00p1475.00p610
Aug 18, 20231475.00p1400.00p1400.00p1475.00p200
Aug 17, 20231475.00p1400.00p1400.00p1475.00p177
Aug 16, 20231475.00p1545.00p1545.00p1475.00p64
Aug 15, 20231475.00p1545.00p1545.00p1475.00p66
Aug 14, 20231400.00p1490.00p1474.00p1475.00p280
Aug 7, 20231375.00p1429.00p1429.00p1400.00p140
Aug 4, 20231350.00p1430.00p1430.00p1375.00p60
Aug 1, 20231350.00p1430.00p1430.00p1350.00p63
Jul 31, 20231200.00p1342.50p1290.00p1350.00p542
Jul 28, 20231200.00p1269.00p1269.00p1200.00p424
Jul 25, 20231200.00p1269.00p1269.00p1200.00p173
Jul 24, 20231200.00p1269.00p1269.00p1200.00p169
Jul 19, 20231225.00p1274.00p1274.00p1225.00p168
Jul 18, 20231325.00p1285.00p1110.00p1225.00p2,285
Jul 17, 20231375.00p1373.00p1205.00p1325.00p1,155
Jul 14, 20231375.00p1420.00p1420.00p1375.00p149
Jul 11, 20231325.00p1369.00p1369.00p1375.00p153
Jul 10, 20231325.00p1369.00p1369.00p1325.00p146
Jul 6, 20231300.00p1369.00p1335.00p1325.00p303
Jul 4, 20231325.00p1340.00p1338.00p1300.00p435
Jul 3, 20231475.00p1260.00p1260.00p1325.00p1,000
Jun 26, 20231475.00p1400.00p1310.00p1475.00p1,242
Jun 23, 20231475.00p1400.00p1400.00p1475.00p1,000
Jun 19, 20231475.00p1542.50p1542.50p1475.00p96
Jun 15, 20231450.00p1542.50p1495.00p1475.00p169
Jun 14, 20231425.00p1495.00p1470.00p1450.00p383
Jun 13, 20231400.00p1420.00p1420.00p1425.00p23
Showing 1 to 50 of 79