Braime Group Plc Historical Data - BMT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Braime Group Plc (BMT)
Braime Group Plc (BMT) Historical

Braime Group Plc (BMT)

1,000.00

0.00

(0.00%)

Closed December 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-100	-9.09090909091	1100	1100	950	322	996.67908132	DE
4	-50	-4.7619047619	1050	1100	950	151	1005.70102751	DE
12	-250	-20	1250	1250	900	339	1104.63683371	DE
26	0	0	1000	1350	900	281	1193.63964255	DE
52	-450	-31.0344827586	1450	1450	900	173	1188.28499142	DE
156	-1250	-55.5555555556	2250	2250	900	134	1453.08934089	DE
260	-850	-45.9459459459	1850	2400	900	250	1672.22874952	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	1000	0	0.00	1000	1000	950	200
1734975000	1000	0	0.00	1000	1000	1000	0
1734715800	1000	0	0.00	950	1000	950	0
1734629400	1000	50	5.26	950	1000	950	372
1734543000	950	-100	-9.52	1050	1050	950	673
1734456600	1050	-50	-4.55	1100	1100	1050	566
1734370200	1100	0	0.00	1100	1100	1100	0
1734111000	1100	0	0.00	1100	1100	1100	0
1734024600	1100	0	0.00	1100	1100	1100	0
1733938200	1100	0	0.00	1100	1100	1100	0
1733851800	1100	0	0.00	1100	1100	1100	83
1733765400	1100	0	0.00	1100	1100	1100	0
1733506200	1100	0	0.00	1100	1100	1100	84
1733419800	1100	0	0.00	1100	1100	1100	84
1733333400	1100	50	4.76	1050	1100	1050	83
1733247000	1050	50	5.00	1000	1050	950	282
1733160600	1000	0	0.00	1000	1000	1000	0
1732901400	1000	50	5.26	950	1000	950	191
1732815000	950	-50	-5.00	1000	1000	950	499
1732728600	1000	-50	-4.76	1050	1050	1000	100
1732642200	1050	0	0.00	1050	1050	1050	0
1732555800	1050	0	0.00	1050	1050	1050	0
1732296600	1050	0	0.00	1050	1050	1050	0
1732210200	1050	0	0.00	1050	1050	950	374
1732123800	1050	0	0.00	1050	1050	1050	0
1732037400	1050	0	0.00	1050	1050	1050	92
1731951000	1050	-50	-4.55	1100	1100	1050	200
1731691800	1100	-50	-4.35	1150	1150	1100	175
1731605400	1150	0	0.00	1150	1150	1150	200
1731519000	1150	0	0.00	1150	1150	1150	0
1731432600	1150	0	0.00	1150	1150	1150	0
1731346200	1150	50	4.55	1100	1150	1100	102
1731087000	1100	0	0.00	1100	1100	1100	205
1731000600	1100	0	0.00	1100	1100	1100	393
1730914200	1100	150	15.79	950	1100	950	300
1730827800	950	0	0.00	950	950	950	184
1730741400	950	0	0.00	950	1000	950	376
1730482200	950	50	5.56	900	950	900	351
1730395800	900	-150	-14.29	1050	1050	900	600
1730309400	1050	-50	-4.55	1100	1100	1050	800
1730223000	1100	0	0.00	1100	1100	1100	800
1730136600	1100	-50	-4.35	1150	1150	1100	300
1729873800	1150	0	0.00	1150	1150	1150	7777
1729787400	1150	0	0.00	1150	1150	1150	0
1729701000	1150	0	0.00	1150	1150	1150	300
1729614600	1150	0	0.00	1150	1150	1150	0
1729528200	1150	0	0.00	1150	1150	1050	1519
1729269000	1150	0	0.00	1150	1150	1150	477
1729182600	1150	0	0.00	1150	1150	1150	100
1729096200	1150	0	0.00	1150	1150	1150	0
1729009800	1150	0	0.00	1150	1150	1150	377
1728923400	1150	-100	-8.00	1250	1250	1150	683
1728664200	1250	0	0.00	1250	1250	1250	96
1728577800	1250	0	0.00	1250	1250	1250	0
1728491400	1250	0	0.00	1250	1250	1250	0
1728405000	1250	0	0.00	1250	1250	1250	342
1728318600	1250	0	0.00	1250	1250	1250	0
1728059400	1250	100	8.70	1150	1250	1150	353
1727973000	1150	0	0.00	1150	1150	1150	0
1727886600	1150	-50	-4.17	1200	1200	1150	100
1727800200	1200	-50	-4.00	1250	1250	1200	100
1727713800	1250	0	0.00	1250	1250	1250	0
1727454600	1250	0	0.00	1250	1250	1250	100
1727368200	1250	0	0.00	1250	1250	1250	0
1727281800	1250	100	8.70	1150	1250	1150	250

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions