1. Share Prices

  2. Braime Group PLC (BMTO)

1,550.00p-400.00 (-20.51%)18 Dec 2024, 14:11
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
Dec 18, 20241950.00p1700.00p1500.00p1550.00p800
Aug 1, 20241950.00p2199.50p2199.50p1950.00p1
Jul 9, 20242000.00p1820.00p1820.00p2000.00p100
Jul 3, 20242100.00p2000.20p2000.20p2000.00p100
Jul 2, 20242100.00p2000.20p2000.20p2100.00p100
Jul 1, 20242200.00p2000.00p2000.00p2100.00p200
Jun 3, 20242200.00p2000.40p2000.40p2200.00p44
May 24, 20242200.00p2399.60p2399.60p2200.00p174
May 23, 20242200.00p2399.60p2015.00p2200.00p610
May 22, 20242200.00p2399.60p2399.60p2200.00p10
May 21, 20242200.00p2399.60p2399.60p2200.00p10
May 20, 20242150.00p2399.50p2399.50p2200.00p10
May 16, 20242150.00p2399.50p2399.50p2150.00p100
May 10, 20242150.00p2399.50p2399.50p2150.00p145
May 8, 20242000.00p2395.00p2199.60p2150.00p300
May 7, 20241850.00p2199.60p1999.70p2000.00p638
Apr 25, 20241850.00p1994.00p1994.00p1850.00p2
Apr 23, 20241900.00p1700.40p1700.40p1850.00p100
Apr 22, 20242100.00p1900.40p1700.50p1900.00p400
Apr 8, 20242100.00p1900.40p1900.40p2100.00p100
Apr 5, 20242100.00p1900.40p1900.40p2100.00p100
Apr 3, 20242150.00p1900.00p1900.00p2100.00p100
Apr 2, 20242150.00p1900.00p1900.00p2150.00p100
Mar 27, 20242150.00p1900.00p1900.00p2150.00p100
Mar 22, 20242200.00p2000.00p2000.00p2150.00p100
Mar 20, 20242350.00p2200.00p2008.00p2200.00p203
Mar 19, 20242350.00p2475.00p2475.00p2350.00p3
Mar 18, 20242350.00p2475.00p2475.00p2350.00p40
Mar 14, 20242350.00p2475.00p2475.00p2350.00p160
Mar 13, 20242400.00p2599.60p2200.00p2350.00p268
Mar 11, 20242350.00p2499.70p2200.00p2400.00p390
Mar 8, 20241950.00p2499.70p2200.00p2350.00p1,310
Mar 5, 20241950.00p1700.00p1700.00p1950.00p100
Mar 4, 20241950.00p1700.00p1700.00p1950.00p100
Mar 1, 20241950.00p1700.00p1700.00p1950.00p100
Feb 29, 20241950.00p2200.00p1700.00p1950.00p638
Feb 22, 20241950.00p2175.00p2175.00p1950.00p14
Feb 20, 20241950.00p1700.00p1700.00p1950.00p100
Feb 12, 20241950.00p1820.00p1820.00p1950.00p100
Feb 9, 20242000.00p2200.00p2200.00p2000.00p90
Feb 7, 20242100.00p1900.00p1900.00p2000.00p100
Feb 6, 20242150.00p1900.00p1900.00p2100.00p100
Feb 5, 20242200.00p2020.00p1900.00p2150.00p200
Feb 2, 20242200.00p2000.00p2000.00p2200.00p350
Feb 1, 20242200.00p2390.00p2390.00p2200.00p50
Jan 31, 20242200.00p2390.00p2390.00p2150.00p45
Jan 30, 20242200.00p2390.00p2350.00p2150.00p155
Jan 29, 20242050.00p2400.00p2300.00p2150.00p138
Jan 26, 20242050.00p2300.00p2300.00p2050.00p21
Jan 25, 20242050.00p2300.00p2300.00p2050.00p1
12
Showing 1 to 50 of 62

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.