Braime Group Plc (BMTO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2000 | 2000 | 2000 | 100 | 2000 | DE |
| 4 | -200 | -9.09090909091 | 2200 | 2200 | 2000 | 125 | 2060 | DE |
| 12 | -100 | -4.7619047619 | 2100 | 2200 | 1850 | 179 | 2074.94249096 | DE |
| 26 | 150 | 8.10810810811 | 1850 | 2400 | 1850 | 162 | 2129.41761521 | DE |
| 52 | 200 | 11.1111111111 | 1800 | 2400 | 1800 | 136 | 2079.6148618 | DE |
| 156 | -150 | -6.97674418605 | 2150 | 2680 | 1480 | 264 | 1901.05722108 | DE |
| 260 | -450 | -18.3673469388 | 2450 | 2680 | 1150 | 234 | 1835.75077229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 2000 | 0 | 0.00 | 2000 | 2000 | 2000 | 0 |
| 1720542600 | 2000 | 0 | 0.00 | 2000 | 2000 | 2000 | 100 |
| 1720456200 | 2000 | 0 | 0.00 | 2000 | 2000 | 2000 | 0 |
| 1720197000 | 2000 | 0 | 0.00 | 2000 | 2000 | 2000 | 0 |
| 1720110600 | 2000 | 0 | 0.00 | 2000 | 2000 | 2000 | 0 |
| 1720024200 | 2000 | -100 | -4.76 | 2100 | 2100 | 2000 | 100 |
| 1719937800 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 100 |
| 1719851400 | 2100 | -100 | -4.55 | 2200 | 2200 | 2100 | 200 |
| 1719592200 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1719505800 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1719419400 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1719333000 | 2200 | 0 | 0.00 | 2150 | 2200 | 2150 | 0 |
| 1719246600 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718987400 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718901000 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718814600 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718728200 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718641800 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718382600 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718296200 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718209800 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718123400 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1718037000 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717777800 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717691400 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717605000 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717518600 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717432200 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 44 |
| 1717173000 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717086600 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1717000200 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1716913800 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 0 |
| 1716568200 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 174 |
| 1716481800 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 610 |
| 1716395400 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 10 |
| 1716309000 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 10 |
| 1716222600 | 2200 | 50 | 2.33 | 2150 | 2200 | 2150 | 10 |
| 1715963400 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 0 |
| 1715877000 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 100 |
| 1715790600 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 0 |
| 1715704200 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 0 |
| 1715617800 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 0 |
| 1715358600 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 145 |
| 1715272200 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 0 |
| 1715185800 | 2150 | 150 | 7.50 | 2000 | 2150 | 2000 | 300 |
| 1715099400 | 2000 | 150 | 8.11 | 1850 | 2000 | 1850 | 638 |
| 1714753800 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1714667400 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1714581000 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1714494600 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1714408200 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1714149000 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1714062600 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 2 |
| 1713976200 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1713889800 | 1850 | -50 | -2.63 | 1900 | 1900 | 1850 | 100 |
| 1713803400 | 1900 | -200 | -9.52 | 2100 | 2100 | 1900 | 400 |
| 1713544200 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
| 1713457800 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
| 1713371400 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
| 1713285000 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
| 1713198600 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
| 1712939400 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
| 1712853000 | 2100 | 0 | 0.00 | 2100 | 2100 | 2100 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
