Braime Group Plc Historical Data - BMTO | 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 (BMTO)
Braime Group Plc (BMTO) Historical

Braime Group Plc (BMTO)

1,850.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-250	-11.9047619048	2100	2100	1850	167	1889.84063745	DE
4	-300	-13.9534883721	2150	2150	1850	129	1988.58093126	DE
12	-350	-15.9090909091	2200	2400	1850	195	2163.14008778	DE
26	0	0	1850	2400	1850	124	2092.95554978	DE
52	200	12.1212121212	1650	2400	1650	126	2067.93942229	DE
156	-100	-5.12820512821	1950	2680	1480	235	1898.47952619	DE
260	-300	-13.9534883721	2150	2680	1150	232	1827.73003091	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712766600	2100	0	0.00	2100	2100	2100	0
1712680200	2100	0	0.00	2100	2100	2100	0
1712593800	2100	0	0.00	2100	2100	2100	100
1712334600	2100	0	0.00	2100	2100	2100	100
1712248200	2100	0	0.00	2100	2100	2100	0
1712161800	2100	-50	-2.33	2150	2150	2100	100
1712075400	2150	0	0.00	2150	2150	2150	100
1711647000	2150	0	0.00	2150	2150	2150	0
1711560600	2150	0	0.00	2150	2150	2150	100
1711474200	2150	0	0.00	2150	2150	2150	0
1711387800	2150	0	0.00	2150	2150	2150	0
1711128600	2150	-50	-2.27	2200	2200	2150	100
1711042200	2200	0	0.00	2200	2200	2200	0
1710955800	2200	-150	-6.38	2350	2350	2200	203
1710869400	2350	0	0.00	2350	2350	2350	3
1710783000	2350	0	0.00	2350	2350	2350	40
1710523800	2350	0	0.00	2350	2350	2350	0
1710437400	2350	0	0.00	2350	2350	2350	160
1710351000	2350	-50	-2.08	2400	2400	2350	268
1710264600	2400	0	0.00	2400	2400	2400	0
1710178200	2400	50	2.13	2350	2400	2350	390
1709919000	2350	400	20.51	1950	2350	1950	1310
1709832600	1950	0	0.00	1950	1950	1950	0
1709746200	1950	0	0.00	1950	1950	1950	0
1709659800	1950	0	0.00	1950	1950	1950	100
1709573400	1950	0	0.00	1950	1950	1950	100
1709314200	1950	0	0.00	1950	1950	1950	100
1709227800	1950	0	0.00	1950	1950	1950	638
1709141400	1950	0	0.00	1950	1950	1950	0
1709055000	1950	0	0.00	1950	1950	1950	0
1708968600	1950	0	0.00	1950	1950	1950	0
1708709400	1950	0	0.00	1950	1950	1950	0
1708623000	1950	0	0.00	1950	1950	1950	14
1708536600	1950	0	0.00	1950	1950	1950	0
1708450200	1950	0	0.00	1950	1950	1950	100
1708363800	1950	0	0.00	1950	1950	1950	0
1708104600	1950	0	0.00	1950	1950	1950	0
1708018200	1950	0	0.00	1950	1950	1950	0
1707931800	1950	0	0.00	1950	1950	1950	0
1707845400	1950	0	0.00	1950	1950	1950	0
1707759000	1950	-50	-2.50	1950	2000	1950	100
1707499800	2000	0	0.00	2000	2000	2000	90
1707413400	2000	0	0.00	1950	2000	1950	0
1707327000	2000	-100	-4.76	2100	2100	2000	100
1707240600	2100	-50	-2.33	2150	2150	2100	100
1707154200	2150	-50	-2.27	2200	2200	2150	200
1706895000	2200	0	0.00	2200	2200	2200	350
1706808600	2200	50	2.33	2200	2200	2200	50
1706722200	2150	0	0.00	2200	2200	2150	45
1706635800	2150	0	0.00	2200	2200	2150	155
1706549400	2150	100	4.88	2050	2200	2050	138

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