Braime Group Plc Historical Data - BMT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Braime Group Plc (BMT)

950.00

0.00

(0.00%)

Closed March 16 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	100	11.7647058824	850	1000	850	4350	856.99342499	DE
4	-200	-17.3913043478	1150	1150	750	1246	858.0077028	DE
12	0	0	950	1150	750	500	884.38421053	DE
26	-250	-20.8333333333	1200	1250	750	398	982.61024252	DE
52	-500	-34.4827586207	1450	1450	750	283	1064.19729018	DE
156	-1060	-52.736318408	2010	2150	750	169	1319.83293602	DE
260	-500	-34.4827586207	1450	2400	750	271	1606.99025432	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	950	0	0.00	950	950	950	0
1741887000	950	0	0.00	950	950	950	126
1741800600	950	100	11.76	850	950	850	144
1741714200	850	-100	-10.53	950	950	850	20150
1741627800	950	50	5.56	900	1000	900	1173
1741368600	900	50	5.88	850	900	850	156
1741282200	850	100	13.33	750	850	750	1002
1741195800	750	-50	-6.25	800	800	750	575
1741109400	800	-50	-5.88	850	850	800	300
1741023000	850	-100	-10.53	950	950	850	700
1740763800	950	-150	-13.64	1100	1100	950	200
1740677400	1100	0	0.00	1100	1100	1100	0
1740591000	1100	0	0.00	1100	1100	1100	0
1740504600	1100	0	0.00	1100	1100	1100	0
1740418200	1100	0	0.00	1100	1100	1100	0
1740159000	1100	0	0.00	1100	1100	1100	0
1740072600	1100	0	0.00	1100	1100	1100	0
1739986200	1100	0	0.00	1100	1100	1100	0
1739899800	1100	0	0.00	1100	1100	1100	0
1739813400	1100	-50	-4.35	1150	1150	1100	400
1739554200	1150	0	0.00	1150	1150	1150	0
1739467800	1150	0	0.00	1150	1150	1150	200
1739381400	1150	0	0.00	1150	1150	1150	0
1739295000	1150	0	0.00	1150	1150	1150	0
1739208600	1150	0	0.00	1150	1150	1150	0
1738949400	1150	0	0.00	1150	1150	1150	0
1738863000	1150	0	0.00	1150	1150	1150	0
1738776600	1150	0	0.00	1150	1150	1150	72
1738690200	1150	0	0.00	1150	1150	1150	0
1738603800	1150	0	0.00	1150	1150	1150	0
1738344600	1150	0	0.00	1150	1150	1150	0
1738258200	1150	0	0.00	1150	1150	1150	0
1738171800	1150	0	0.00	1150	1150	1150	132
1738085400	1150	100	9.52	1050	1150	1050	559
1737999000	1050	0	0.00	1050	1050	1050	0
1737739800	1050	0	0.00	1050	1050	1050	0
1737653400	1050	0	0.00	1050	1050	1050	0
1737567000	1050	0	0.00	1050	1050	1050	0
1737480600	1050	0	0.00	1050	1050	1050	0
1737394200	1050	0	0.00	1050	1050	1050	0
1737135000	1050	0	0.00	1000	1050	1000	337
1737048600	1050	0	0.00	1050	1050	1050	330
1736962200	1050	0	0.00	1050	1050	1050	0
1736875800	1050	0	0.00	1050	1050	1050	0
1736789400	1050	0	0.00	1050	1050	1050	0
1736530200	1050	0	0.00	1050	1050	1050	58
1736443800	1050	0	0.00	1050	1050	1050	200
1736357400	1050	-50	-4.55	1100	1100	1050	500
1736271000	1100	50	4.76	1050	1100	1050	167
1736184600	1050	0	0.00	1050	1050	1050	173
1735925400	1050	0	0.00	1050	1050	1050	83
1735839000	1050	0	0.00	1050	1050	1050	0
1735666200	1050	0	0.00	1050	1050	1050	0
1735579800	1050	100	10.53	950	1050	950	272
1735320600	950	-50	-5.00	1000	1000	950	291
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

Frontier Asset Total Int...

Technip Energies NV (PK)

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