Shares Magazine
1,550.00p+150.00 (+10.71%)06 Mar 2025, 11:54
Braime Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 1400.00p | 1770.00p | 1600.00p | 1550.00p | 845 |
| Mar 3, 2025 | 1350.00p | 1600.00p | 1600.00p | 1400.00p | 48 |
| Feb 28, 2025 | 1700.00p | 1900.00p | 1235.00p | 1350.00p | 547 |
| Feb 18, 2025 | 1650.00p | 1800.00p | 1800.00p | 1700.00p | 38 |
| Jan 27, 2025 | 1650.00p | 1515.00p | 1515.00p | 1650.00p | 166 |
| Jan 24, 2025 | 1650.00p | 1800.00p | 1800.00p | 1650.00p | 1 |
| Jan 23, 2025 | 1650.00p | 1800.00p | 1800.00p | 1650.00p | 1 |
| Jan 8, 2025 | 1600.00p | 1700.00p | 1700.00p | 1650.00p | 1 |
| Jan 7, 2025 | 1550.00p | 1600.00p | 1600.00p | 1600.00p | 1 |
| Jan 3, 2025 | 1550.00p | 1585.00p | 1585.00p | 1550.00p | 1 |
| Dec 30, 2024 | 1550.00p | 1585.00p | 1585.00p | 1550.00p | 1 |
| Dec 18, 2024 | 1950.00p | 1700.00p | 1500.00p | 1550.00p | 800 |
| Aug 1, 2024 | 1950.00p | 2199.50p | 2199.50p | 1950.00p | 1 |
| Jul 9, 2024 | 2000.00p | 1820.00p | 1820.00p | 2000.00p | 100 |
| Jul 3, 2024 | 2100.00p | 2000.20p | 2000.20p | 2000.00p | 100 |
| Jul 2, 2024 | 2100.00p | 2000.20p | 2000.20p | 2100.00p | 100 |
| Jul 1, 2024 | 2200.00p | 2000.00p | 2000.00p | 2100.00p | 200 |
| Jun 3, 2024 | 2200.00p | 2000.40p | 2000.40p | 2200.00p | 44 |
| May 24, 2024 | 2200.00p | 2399.60p | 2399.60p | 2200.00p | 174 |
| May 23, 2024 | 2200.00p | 2399.60p | 2015.00p | 2200.00p | 610 |
| May 22, 2024 | 2200.00p | 2399.60p | 2399.60p | 2200.00p | 10 |
| May 21, 2024 | 2200.00p | 2399.60p | 2399.60p | 2200.00p | 10 |
| May 20, 2024 | 2150.00p | 2399.50p | 2399.50p | 2200.00p | 10 |
| May 16, 2024 | 2150.00p | 2399.50p | 2399.50p | 2150.00p | 100 |
| May 10, 2024 | 2150.00p | 2399.50p | 2399.50p | 2150.00p | 145 |
| May 8, 2024 | 2000.00p | 2395.00p | 2199.60p | 2150.00p | 300 |
| May 7, 2024 | 1850.00p | 2199.60p | 1999.70p | 2000.00p | 638 |
| Apr 25, 2024 | 1850.00p | 1994.00p | 1994.00p | 1850.00p | 2 |
| Apr 23, 2024 | 1900.00p | 1700.40p | 1700.40p | 1850.00p | 100 |
| Apr 22, 2024 | 2100.00p | 1900.40p | 1700.50p | 1900.00p | 400 |
| Apr 8, 2024 | 2100.00p | 1900.40p | 1900.40p | 2100.00p | 100 |
| Apr 5, 2024 | 2100.00p | 1900.40p | 1900.40p | 2100.00p | 100 |
| Apr 3, 2024 | 2150.00p | 1900.00p | 1900.00p | 2100.00p | 100 |
| Apr 2, 2024 | 2150.00p | 1900.00p | 1900.00p | 2150.00p | 100 |
| Mar 27, 2024 | 2150.00p | 1900.00p | 1900.00p | 2150.00p | 100 |
| Mar 22, 2024 | 2200.00p | 2000.00p | 2000.00p | 2150.00p | 100 |
| Mar 20, 2024 | 2350.00p | 2200.00p | 2008.00p | 2200.00p | 203 |
| Mar 19, 2024 | 2350.00p | 2475.00p | 2475.00p | 2350.00p | 3 |
| Mar 18, 2024 | 2350.00p | 2475.00p | 2475.00p | 2350.00p | 40 |
| Mar 14, 2024 | 2350.00p | 2475.00p | 2475.00p | 2350.00p | 160 |
| Mar 13, 2024 | 2400.00p | 2599.60p | 2200.00p | 2350.00p | 268 |
| Mar 11, 2024 | 2350.00p | 2499.70p | 2200.00p | 2400.00p | 390 |
| Mar 8, 2024 | 1950.00p | 2499.70p | 2200.00p | 2350.00p | 1,310 |
Showing 1 to 43 of 43
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.