Braime Group 'A'NON.V

(BMT)
Sector: Industrial Engineering
850.00p
0.00p 0.00
Last updated: 11:00:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 900.00p 900.00p 803.00p 850.00p 100
08/04/2025 950.00p 950.00p 803.00p 900.00p 200
07/04/2025 950.00p 950.00p 815.00p 950.00p 415
04/04/2025 950.00p 950.00p 845.00p 950.00p 200
03/04/2025 1,000.00p 1,100.00p 920.00p 950.00p 260
02/04/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
01/04/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
31/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
28/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
26/03/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
25/03/2025 950.00p 1,095.00p 950.00p 1,000.00p 280
24/03/2025 950.00p 1,085.00p 950.00p 950.00p 95
21/03/2025 950.00p 950.00p 950.00p 950.00p 0
20/03/2025 950.00p 950.00p 950.00p 950.00p 0
19/03/2025 950.00p 950.00p 950.00p 950.00p 0
18/03/2025 950.00p 950.00p 950.00p 950.00p 0
17/03/2025 950.00p 950.00p 950.00p 950.00p 0
14/03/2025 950.00p 950.00p 950.00p 950.00p 0
13/03/2025 950.00p 1,085.00p 950.00p 950.00p 126
12/03/2025 850.00p 997.00p 850.00p 950.00p 144
11/03/2025 950.00p 950.00p 800.00p 850.00p 20,150
10/03/2025 900.00p 1,097.00p 810.37p 950.00p 1,173
07/03/2025 850.00p 997.00p 803.00p 900.00p 156
06/03/2025 750.00p 997.00p 750.00p 850.00p 1,002
05/03/2025 800.00p 800.00p 702.00p 750.00p 575
04/03/2025 850.00p 850.00p 725.00p 800.00p 300
03/03/2025 950.00p 950.00p 803.00p 850.00p 700
28/02/2025 1,100.00p 1,100.00p 915.00p 950.00p 200
27/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
26/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
25/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
24/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
21/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
20/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/02/2025 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
17/02/2025 1,150.00p 1,150.00p 1,002.00p 1,100.00p 400
14/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
13/02/2025 1,150.00p 1,150.00p 1,010.00p 1,150.00p 200
12/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
11/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
10/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
07/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
06/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
05/02/2025 1,150.00p 1,294.00p 1,150.00p 1,150.00p 72
04/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
03/02/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
31/01/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
30/01/2025 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
29/01/2025 1,150.00p 1,299.70p 1,150.00p 1,150.00p 132
28/01/2025 1,050.00p 1,294.00p 1,050.00p 1,150.00p 559
27/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
24/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
20/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
17/01/2025 1,000.00p 1,190.00p 1,000.00p 1,050.00p 337
16/01/2025 1,050.00p 1,190.00p 1,050.00p 1,050.00p 330
15/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
10/01/2025 1,050.00p 1,190.00p 1,050.00p 1,050.00p 58
09/01/2025 1,050.00p 1,050.00p 921.00p 1,050.00p 200
08/01/2025 1,100.00p 1,100.00p 921.00p 1,050.00p 500
07/01/2025 1,050.00p 1,194.00p 1,050.00p 1,100.00p 167
06/01/2025 1,050.00p 1,194.00p 1,050.00p 1,050.00p 173
03/01/2025 1,050.00p 1,194.00p 1,050.00p 1,050.00p 83
02/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
01/01/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
31/12/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
30/12/2024 950.00p 1,099.00p 950.00p 1,050.00p 272
27/12/2024 1,000.00p 1,094.00p 910.00p 950.00p 291
26/12/2024 1,000.00p 1,000.00p 912.00p 1,000.00p 200
25/12/2024 1,000.00p 1,000.00p 912.00p 1,000.00p 200
24/12/2024 1,000.00p 1,000.00p 912.00p 1,000.00p 200
23/12/2024 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
20/12/2024 950.00p 1,000.00p 1,000.00p 1,000.00p 0
19/12/2024 950.00p 1,094.00p 950.00p 1,000.00p 372
18/12/2024 1,050.00p 1,096.00p 912.00p 950.00p 673
17/12/2024 1,100.00p 1,198.31p 930.00p 1,050.00p 566
16/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
13/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
12/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
11/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
10/12/2024 1,100.00p 1,196.00p 1,100.00p 1,100.00p 83
09/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
06/12/2024 1,100.00p 1,186.00p 1,100.00p 1,100.00p 84
05/12/2024 1,100.00p 1,186.00p 1,100.00p 1,100.00p 84
04/12/2024 1,050.00p 1,186.00p 1,050.00p 1,100.00p 83
03/12/2024 1,000.00p 1,098.89p 912.00p 1,050.00p 282
02/12/2024 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
29/11/2024 950.00p 1,086.00p 950.00p 1,000.00p 191
28/11/2024 1,000.00p 1,000.00p 912.00p 950.00p 499
27/11/2024 1,050.00p 1,050.00p 1,000.00p 1,000.00p 100
26/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
22/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/11/2024 1,050.00p 1,099.00p 1,001.00p 1,050.00p 374
20/11/2024 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
19/11/2024 1,050.00p 1,078.00p 1,050.00p 1,050.00p 92
18/11/2024 1,100.00p 1,100.00p 1,001.00p 1,050.00p 200
15/11/2024 1,150.00p 1,174.00p 1,026.00p 1,150.00p 175
14/11/2024 1,150.00p 1,150.00p 1,028.00p 1,150.00p 200
13/11/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
12/11/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
11/11/2024 1,100.00p 1,174.00p 1,100.00p 1,150.00p 102
08/11/2024 1,100.00p 1,174.00p 1,028.00p 1,100.00p 205
07/11/2024 1,100.00p 1,176.00p 1,026.00p 1,100.00p 393
06/11/2024 950.00p 1,180.00p 950.00p 1,100.00p 300
05/11/2024 950.00p 1,080.00p 950.00p 950.00p 184
04/11/2024 950.00p 1,084.00p 926.00p 950.00p 376
01/11/2024 900.00p 1,090.00p 825.00p 950.00p 351
31/10/2024 1,050.00p 1,050.00p 900.00p 900.00p 600
30/10/2024 1,100.00p 1,195.00p 1,016.00p 1,050.00p 800
29/10/2024 1,100.00p 1,180.00p 1,016.00p 1,100.00p 800
28/10/2024 1,150.00p 1,150.00p 1,016.00p 1,100.00p 300
25/10/2024 1,150.00p 1,284.00p 1,000.00p 1,150.00p 7,777
24/10/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
23/10/2024 1,150.00p 1,150.00p 1,020.00p 1,150.00p 300
22/10/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
21/10/2024 1,150.00p 1,285.00p 1,006.00p 1,150.00p 1,519
18/10/2024 1,150.00p 1,290.00p 1,006.00p 1,150.00p 477
17/10/2024 1,150.00p 1,150.00p 1,054.00p 1,150.00p 100
16/10/2024 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
15/10/2024 1,150.00p 1,290.00p 1,054.00p 1,150.00p 377
14/10/2024 1,250.00p 1,299.98p 1,106.00p 1,150.00p 683
11/10/2024 1,250.00p 1,385.00p 1,250.00p 1,250.00p 96
10/10/2024 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0