Shares Magazine
700.00p+50.00 (+7.69%)02 May 2025, 14:14
Braime Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 650.00p | 800.00p | 700.00p | 700.00p | 313 |
| Apr 30, 2025 | 650.00p | 600.00p | 600.00p | 650.00p | 200 |
| Apr 29, 2025 | 700.00p | 604.00p | 604.00p | 650.00p | 200 |
| Apr 28, 2025 | 700.00p | 604.00p | 604.00p | 700.00p | 200 |
| Apr 23, 2025 | 750.00p | 790.00p | 606.00p | 700.00p | 350 |
| Apr 22, 2025 | 800.00p | 710.00p | 621.00p | 750.00p | 1,511 |
| Apr 16, 2025 | 750.00p | 630.00p | 630.00p | 750.00p | 200 |
| Apr 15, 2025 | 850.00p | 720.00p | 720.00p | 750.00p | 200 |
| Apr 14, 2025 | 850.00p | 720.00p | 720.00p | 850.00p | 200 |
| Apr 11, 2025 | 850.00p | 720.00p | 720.00p | 850.00p | 200 |
| Apr 9, 2025 | 900.00p | 803.00p | 803.00p | 850.00p | 100 |
| Apr 8, 2025 | 950.00p | 803.00p | 803.00p | 900.00p | 200 |
| Apr 7, 2025 | 950.00p | 815.00p | 815.00p | 950.00p | 415 |
| Apr 4, 2025 | 950.00p | 845.00p | 845.00p | 950.00p | 200 |
| Apr 3, 2025 | 1000.00p | 1100.00p | 920.00p | 950.00p | 260 |
| Mar 25, 2025 | 950.00p | 1095.00p | 1095.00p | 1000.00p | 280 |
| Mar 24, 2025 | 950.00p | 1085.00p | 1085.00p | 950.00p | 95 |
| Mar 13, 2025 | 950.00p | 1085.00p | 1085.00p | 950.00p | 126 |
| Mar 12, 2025 | 850.00p | 997.00p | 997.00p | 950.00p | 144 |
| Mar 11, 2025 | 950.00p | 803.00p | 800.00p | 850.00p | 20,150 |
| Mar 10, 2025 | 900.00p | 1097.00p | 810.37p | 950.00p | 1,173 |
| Mar 7, 2025 | 850.00p | 997.00p | 803.00p | 900.00p | 156 |
| Mar 6, 2025 | 750.00p | 997.00p | 895.00p | 850.00p | 1,002 |
| Mar 5, 2025 | 800.00p | 800.00p | 702.00p | 750.00p | 575 |
| Mar 4, 2025 | 850.00p | 725.00p | 725.00p | 800.00p | 300 |
| Mar 3, 2025 | 950.00p | 815.00p | 803.00p | 850.00p | 700 |
| Feb 28, 2025 | 1100.00p | 1001.00p | 915.00p | 950.00p | 200 |
| Feb 17, 2025 | 1150.00p | 1010.00p | 1002.00p | 1100.00p | 400 |
| Feb 13, 2025 | 1150.00p | 1010.00p | 1010.00p | 1150.00p | 200 |
| Feb 5, 2025 | 1150.00p | 1294.00p | 1294.00p | 1150.00p | 72 |
| Jan 29, 2025 | 1150.00p | 1299.70p | 1299.70p | 1150.00p | 132 |
| Jan 28, 2025 | 1050.00p | 1294.00p | 1190.00p | 1150.00p | 559 |
| Jan 17, 2025 | 1000.00p | 1190.00p | 1099.00p | 1050.00p | 337 |
| Jan 16, 2025 | 1050.00p | 1190.00p | 1190.00p | 1050.00p | 330 |
| Jan 10, 2025 | 1050.00p | 1190.00p | 1190.00p | 1050.00p | 58 |
| Jan 9, 2025 | 1050.00p | 921.00p | 921.00p | 1050.00p | 200 |
| Jan 8, 2025 | 1100.00p | 1010.00p | 921.00p | 1050.00p | 500 |
| Jan 7, 2025 | 1050.00p | 1194.00p | 1194.00p | 1100.00p | 167 |
| Jan 6, 2025 | 1050.00p | 1194.00p | 1194.00p | 1050.00p | 173 |
| Jan 3, 2025 | 1050.00p | 1194.00p | 1194.00p | 1050.00p | 83 |
| Dec 30, 2024 | 950.00p | 1099.00p | 1094.00p | 1050.00p | 272 |
| Dec 27, 2024 | 1000.00p | 1094.00p | 910.00p | 950.00p | 291 |
| Dec 24, 2024 | 1000.00p | 999.00p | 912.00p | 1000.00p | 200 |
| Dec 19, 2024 | 950.00p | 1094.00p | 1094.00p | 1000.00p | 372 |
| Dec 18, 2024 | 1050.00p | 1096.00p | 912.00p | 950.00p | 673 |
| Dec 17, 2024 | 1100.00p | 1198.31p | 930.00p | 1050.00p | 566 |
| Dec 10, 2024 | 1100.00p | 1196.00p | 1196.00p | 1100.00p | 83 |
| Dec 6, 2024 | 1100.00p | 1186.00p | 1186.00p | 1100.00p | 84 |
| Dec 5, 2024 | 1100.00p | 1186.00p | 1186.00p | 1100.00p | 84 |
| Dec 4, 2024 | 1050.00p | 1186.00p | 1186.00p | 1100.00p | 83 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.