1. Share Prices

  2. Braime Group PLC (BMT)

1,050.00p+0.00 (+0.00%)17 Jan 2025, 08:43
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
Jan 17, 20251000.00p1190.00p1099.00p1050.00p337
Jan 16, 20251050.00p1190.00p1190.00p1050.00p330
Jan 10, 20251050.00p1190.00p1190.00p1050.00p58
Jan 9, 20251050.00p921.00p921.00p1050.00p200
Jan 8, 20251100.00p1010.00p921.00p1050.00p500
Jan 7, 20251050.00p1194.00p1194.00p1100.00p167
Jan 6, 20251050.00p1194.00p1194.00p1050.00p173
Jan 3, 20251050.00p1194.00p1194.00p1050.00p83
Dec 30, 2024950.00p1099.00p1094.00p1050.00p272
Dec 27, 20241000.00p1094.00p910.00p950.00p291
Dec 24, 20241000.00p999.00p912.00p1000.00p200
Dec 19, 2024950.00p1094.00p1094.00p1000.00p372
Dec 18, 20241050.00p1096.00p912.00p950.00p673
Dec 17, 20241100.00p1198.31p930.00p1050.00p566
Dec 10, 20241100.00p1196.00p1196.00p1100.00p83
Dec 6, 20241100.00p1186.00p1186.00p1100.00p84
Dec 5, 20241100.00p1186.00p1186.00p1100.00p84
Dec 4, 20241050.00p1186.00p1186.00p1100.00p83
Dec 3, 20241000.00p1098.89p912.00p1050.00p282
Nov 29, 2024950.00p1086.00p1000.00p1000.00p191
Nov 28, 20241000.00p1000.00p912.00p950.00p499
Nov 27, 20241050.00p1012.00p1012.00p1000.00p100
Nov 21, 20241050.00p1099.00p1001.00p1050.00p374
Nov 19, 20241050.00p1078.00p1078.00p1050.00p92
Nov 18, 20241100.00p1026.00p1001.00p1050.00p200
Nov 15, 20241150.00p1174.00p1026.00p1100.00p175
Nov 14, 20241150.00p1028.00p1028.00p1150.00p200
Nov 11, 20241100.00p1174.00p1174.00p1150.00p102
Nov 8, 20241100.00p1174.00p1028.00p1100.00p205
Nov 7, 20241100.00p1176.00p1026.00p1100.00p393
Nov 6, 2024950.00p1180.00p1080.00p1100.00p300
Nov 5, 2024950.00p1080.00p1080.00p950.00p184
Nov 4, 2024950.00p1084.00p926.00p950.00p376
Nov 1, 2024900.00p1090.00p825.00p950.00p351
Oct 31, 20241050.00p984.00p920.00p900.00p600
Oct 30, 20241100.00p1195.00p1016.00p1050.00p800
Oct 29, 20241100.00p1180.00p1016.00p1100.00p800
Oct 28, 20241150.00p1020.00p1016.00p1100.00p300
Oct 25, 20241150.00p1284.00p1000.00p1150.00p7,777
Oct 23, 20241150.00p1020.00p1020.00p1150.00p300
Oct 21, 20241150.00p1285.00p1006.00p1150.00p1,519
Oct 18, 20241150.00p1290.00p1006.00p1150.00p477
Oct 17, 20241150.00p1054.00p1054.00p1150.00p100
Oct 15, 20241150.00p1290.00p1054.00p1150.00p377
Oct 14, 20241250.00p1299.98p1106.00p1150.00p683
Oct 11, 20241250.00p1385.00p1385.00p1250.00p96
Oct 8, 20241250.00p1392.63p1121.00p1250.00p342
Oct 4, 20241150.00p1390.00p1194.00p1250.00p353
Oct 2, 20241200.00p1106.00p1106.00p1150.00p100
Oct 1, 20241250.00p1106.00p1106.00p1200.00p100
12
Showing 1 to 50 of 98

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,610.0012.76
Elementis PLC156.006.27
Wizz Air Holdings PLC1,419.006.05
Alpha Group International PLC2,380.005.78
Tritax Big Box Reit PLC142.794.53
Hochschild Mining PLC229.754.20

Fallers

CompanyPrice% Chg
Qinetiq Group PLC388.49-7.64
Marshalls PLC238.50-6.65
W.A.G Payment Solutions PLC81.05-4.42
Greggs PLC2,106.00-3.57
Grainger PLC210.50-2.55
Rightmove PLC648.60-2.38