Shares Magazine
1,000.00p+50.00 (+5.26%)25 Mar 2025, 14:53
Braime Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 3, 2024 | 1000.00p | 1098.89p | 912.00p | 1050.00p | 282 |
| Nov 29, 2024 | 950.00p | 1086.00p | 1000.00p | 1000.00p | 191 |
| Nov 28, 2024 | 1000.00p | 1000.00p | 912.00p | 950.00p | 499 |
| Nov 27, 2024 | 1050.00p | 1012.00p | 1012.00p | 1000.00p | 100 |
| Nov 21, 2024 | 1050.00p | 1099.00p | 1001.00p | 1050.00p | 374 |
| Nov 19, 2024 | 1050.00p | 1078.00p | 1078.00p | 1050.00p | 92 |
| Nov 18, 2024 | 1100.00p | 1026.00p | 1001.00p | 1050.00p | 200 |
| Nov 15, 2024 | 1150.00p | 1174.00p | 1026.00p | 1100.00p | 175 |
| Nov 14, 2024 | 1150.00p | 1028.00p | 1028.00p | 1150.00p | 200 |
| Nov 11, 2024 | 1100.00p | 1174.00p | 1174.00p | 1150.00p | 102 |
| Nov 8, 2024 | 1100.00p | 1174.00p | 1028.00p | 1100.00p | 205 |
| Nov 7, 2024 | 1100.00p | 1176.00p | 1026.00p | 1100.00p | 393 |
| Nov 6, 2024 | 950.00p | 1180.00p | 1080.00p | 1100.00p | 300 |
| Nov 5, 2024 | 950.00p | 1080.00p | 1080.00p | 950.00p | 184 |
| Nov 4, 2024 | 950.00p | 1084.00p | 926.00p | 950.00p | 376 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,294.00 | 8.28 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 609.20 | 4.85 |
| Rolls-Royce Holdings PLC | 781.00 | 4.27 |
| B&M European Value Retail S.A. | 272.60 | 4.69 |
| Caledonia Investments PLC | 3,672.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 499.90 | -9.11 |
| Wpp PLC | 560.40 | -3.58 |
| Petershill Partners PLC | 229.96 | -3.17 |
| Crest Nicholson Holdings PLC | 165.50 | -2.48 |
| Asos PLC | 283.50 | -2.78 |
| Close Brothers Group PLC | 272.14 | -2.18 |