UK markets closed

T.F. & J.H. Braime (Holdings) P.L.C. (BMTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,200.000.00 (0.00%)
At close: 08:11AM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.0022.0022.0022.0022.00-
13 Jun 202422.0022.0022.0022.0022.00-
12 Jun 202422.0022.0022.0022.0022.00-
11 Jun 202422.0022.0022.0022.0022.00-
10 Jun 202422.0022.0022.0022.0022.00-
07 Jun 202422.0022.0022.0022.0022.00-
06 Jun 202422.0022.0022.0022.0022.00-
05 Jun 202422.0022.0022.0022.0022.00-
04 Jun 20242,200.002,200.002,200.002,200.002,200.00-
03 Jun 20242,200.002,000.402,000.402,200.002,200.0044
31 May 20242,200.002,200.002,200.002,200.002,200.00-
30 May 20242,200.002,200.002,200.002,200.002,200.00-
29 May 20242,200.002,200.002,200.002,200.002,200.00-
28 May 20242,200.002,200.002,200.002,200.002,200.00-
24 May 20242,200.002,399.602,399.602,200.002,200.00174
23 May 20242,200.002,399.602,015.002,200.002,200.00610
22 May 20242,200.002,399.602,399.602,200.002,200.0010
21 May 20242,200.002,399.602,399.602,200.002,200.0010
20 May 20242,150.002,399.502,399.502,200.002,200.0010
17 May 20242,150.002,150.002,150.002,150.002,150.00-
16 May 20242,150.002,399.502,399.502,150.002,150.00100
15 May 20242,150.002,150.002,150.002,150.002,150.00-
14 May 20242,150.002,150.002,150.002,150.002,150.00-
13 May 20242,150.002,150.002,150.002,150.002,150.00-
10 May 20242,150.002,399.502,399.502,150.002,150.00145
09 May 20242,150.002,150.002,150.002,150.002,150.00-
09 May 20249.5 Dividend
08 May 20242,000.002,395.002,199.602,150.002,140.50300
07 May 20241,850.002,199.601,999.702,000.001,991.16638
03 May 20241,850.001,850.001,850.001,850.001,841.83-
02 May 20241,850.001,850.001,850.001,850.001,841.83-
01 May 20241,850.001,850.001,850.001,850.001,841.83-
30 Apr 20241,850.001,850.001,850.001,850.001,841.83-
29 Apr 20241,850.001,850.001,850.001,850.001,841.83-
26 Apr 20241,850.001,850.001,850.001,850.001,841.83-
25 Apr 20241,850.001,994.001,994.001,850.001,841.832
24 Apr 20241,850.001,850.001,850.001,850.001,841.83-
23 Apr 20241,900.001,700.401,700.401,850.001,841.83100
22 Apr 20242,100.001,900.401,700.501,900.001,891.60400
19 Apr 20242,100.002,100.002,100.002,100.002,090.72-
18 Apr 20242,100.002,100.002,100.002,100.002,090.72-
17 Apr 20242,100.002,100.002,100.002,100.002,090.72-
16 Apr 20242,100.002,100.002,100.002,100.002,090.72-
15 Apr 20242,100.002,100.002,100.002,100.002,090.72-
12 Apr 202421.0021.0021.0021.0020.91-
11 Apr 202421.0021.0021.0021.0020.91-
10 Apr 202421.0021.0021.0021.0020.91-
09 Apr 20242,100.002,100.002,100.002,100.002,090.72-
08 Apr 20242,100.001,900.401,900.402,100.002,090.72100
05 Apr 20242,100.001,900.401,900.402,100.002,090.72100
04 Apr 20242,100.002,100.002,100.002,100.002,090.72-
03 Apr 20242,150.001,900.001,900.002,100.002,090.72100
02 Apr 20242,150.001,900.001,900.002,150.002,140.50100
28 Mar 20242,150.002,150.002,150.002,150.002,140.50-
27 Mar 20242,150.001,900.001,900.002,150.002,140.50100
26 Mar 20242,150.002,150.002,150.002,150.002,140.50-
25 Mar 20242,150.002,150.002,150.002,150.002,140.50-
22 Mar 20242,200.002,000.002,000.002,150.002,140.50100
21 Mar 20242,200.002,200.002,200.002,200.002,190.28-
20 Mar 20242,350.002,200.002,008.002,200.002,190.28203
19 Mar 20242,350.002,475.002,475.002,350.002,339.623
18 Mar 20242,350.002,475.002,475.002,350.002,339.6240
15 Mar 20242,350.002,350.002,350.002,350.002,339.62-
14 Mar 20242,350.002,475.002,475.002,350.002,339.62160
13 Mar 20242,400.002,599.602,200.002,350.002,339.62268
12 Mar 20242,400.002,400.002,400.002,400.002,389.40-
11 Mar 20242,350.002,499.702,200.002,400.002,389.40390
08 Mar 20241,950.002,499.702,200.002,350.002,339.621,310
07 Mar 20241,950.001,950.001,950.001,950.001,941.38-
06 Mar 20241,950.001,950.001,950.001,950.001,941.38-
05 Mar 20241,950.001,700.001,700.001,950.001,941.38100
04 Mar 20241,950.001,700.001,700.001,950.001,941.38100
01 Mar 20241,950.001,700.001,700.001,950.001,941.38100
29 Feb 20241,950.002,200.001,700.001,950.001,941.38638
28 Feb 20241,950.001,950.001,950.001,950.001,941.38-
27 Feb 20241,950.001,950.001,950.001,950.001,941.38-
26 Feb 20241,950.001,950.001,950.001,950.001,941.38-
23 Feb 20241,950.001,950.001,950.001,950.001,941.38-
22 Feb 20241,950.002,175.002,175.001,950.001,941.3814
21 Feb 20241,950.001,950.001,950.001,950.001,941.38-
20 Feb 20241,950.001,700.001,700.001,950.001,941.38100
19 Feb 20241,950.001,950.001,950.001,950.001,941.38-
16 Feb 20241,950.001,950.001,950.001,950.001,941.38-
15 Feb 20241,950.001,950.001,950.001,950.001,941.38-
14 Feb 20241,950.001,950.001,950.001,950.001,941.38-
13 Feb 20241,950.001,950.001,950.001,950.001,941.38-
12 Feb 20241,950.001,820.001,820.001,950.001,941.38100
09 Feb 20242,000.002,200.002,200.002,000.001,991.1690
08 Feb 20242,000.002,000.002,000.002,000.001,991.16-
07 Feb 20242,100.001,900.001,900.002,000.001,991.16100
06 Feb 20242,150.001,900.001,900.002,100.002,090.72100
05 Feb 20242,200.002,020.001,900.002,150.002,140.50200
02 Feb 20242,200.002,000.002,000.002,200.002,190.28350
01 Feb 20242,200.002,390.002,390.002,200.002,190.2850
31 Jan 20242,200.002,390.002,390.002,150.002,140.5045
30 Jan 20242,200.002,390.002,350.002,150.002,140.50155
29 Jan 20242,050.002,400.002,300.002,150.002,140.50138
26 Jan 20242,050.002,300.002,300.002,050.002,040.9421
25 Jan 20242,050.002,300.002,300.002,050.002,040.941
24 Jan 20242,000.002,200.002,200.002,050.002,040.941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...