Braime Group PLC

BMTt
🏛️ 英国 →
950.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-30 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-29 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-24 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-23 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-22 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-21 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-20 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-17 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-16 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-15 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-14 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-13 2,250.00 2,108.50 2,100.00 2,250.00 0.0M
2021-12-10 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-09 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-08 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-12-07 2,350.00 2,100.00 2,100.00 2,250.00 0.0M
2021-12-06 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-12-03 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-12-02 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-12-01 2,350.00 2,500.00 2,500.00 2,350.00 0.0M
2021-11-30 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-11-29 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-11-26 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-11-25 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-11-24 2,400.00 2,201.00 2,201.00 2,350.00 0.0M
2021-11-23 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-22 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-19 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-11-18 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-17 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-11-16 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-15 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-11-12 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-11 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-11-10 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-09 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-08 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-05 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-11-04 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-11-03 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-02 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-01 2,400.00 2,575.00 2,575.00 2,400.00 0.0M
2021-10-29 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-28 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-27 2,400.00 2,201.00 2,201.00 2,400.00 0.0M
2021-10-26 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-25 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-22 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-21 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-20 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-10-19 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-18 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-10-15 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-14 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-10-13 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-10-12 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-11 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-08 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-07 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-10-06 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-05 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-10-04 2,400.00 2,226.00 2,226.00 2,400.00 0.0M
2021-10-01 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-09-30 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-09-29 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-09-28 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-09-27 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-09-24 2,400.00 2,600.00 2,600.00 2,400.00 0.0M
2021-09-23 2,250.00 2,600.00 2,400.00 2,400.00 0.0M
2021-09-22 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-09-21 2,250.00 2,400.00 2,400.00 2,250.00 0.0M
2021-09-20 2,250.00 2,400.00 2,400.00 2,250.00 0.0M
2021-09-17 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-09-16 2,250.00 2,400.00 2,155.00 2,250.00 0.0M
2021-09-15 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-09-14 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-09-13 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-09-10 2,250.00 2,155.00 2,155.00 2,250.00 0.0M
2021-09-09 2,200.00 2,394.00 2,394.00 2,250.00 0.0M
2021-09-08 2,200.00 2,394.00 2,394.00 2,200.00 0.0M
2021-09-07 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-09-06 2,250.00 2,377.00 2,377.00 2,200.00 0.0M
2021-09-03 2,150.00 2,399.00 2,200.00 2,250.00 0.0M
2021-09-02 2,150.00 2,399.00 2,395.00 2,150.00 0.0M
2021-09-01 2,150.00 2,395.00 2,395.00 2,150.00 0.0M
2021-08-31 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2021-08-27 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2021-08-26 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2021-08-25 2,150.00 2,395.00 2,005.00 2,150.00 0.0M
2021-08-24 2,150.00 2,399.00 2,399.00 2,150.00 0.0M
2021-08-23 2,150.00 2,399.00 2,399.00 2,150.00 0.0M
2021-08-20 2,250.00 2,399.00 2,005.00 2,150.00 0.0M
2021-08-19 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-18 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-17 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-08-16 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-13 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-12 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-11 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-08-10 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-09 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-06 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-08-05 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-04 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-03 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-08-02 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-30 2,250.00 2,005.00 2,005.00 2,250.00 0.0M
2021-07-29 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-07-28 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-27 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-26 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-23 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-22 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-21 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-20 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-19 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-16 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-15 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-14 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-13 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-12 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-09 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-08 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-07-07 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-07-06 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-07-05 2,250.00 2,449.00 2,449.00 2,250.00 0.0M
2021-07-02 2,300.00 2,499.00 2,499.00 2,250.00 0.0M
2021-07-01 2,300.00 2,499.00 2,105.00 2,300.00 0.0M
2021-06-30 2,300.00 2,499.00 2,499.00 2,300.00 0.0M
2021-06-29 2,300.00 2,499.00 2,499.00 2,300.00 0.0M
2021-06-28 2,300.00 2,499.00 2,490.00 2,300.00 0.0M
2021-06-25 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2021-06-24 2,300.00 2,490.00 2,100.00 2,300.00 0.0M
2021-06-23 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2021-06-22 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2021-06-21 2,400.00 2,200.00 2,200.00 2,300.00 0.0M
2021-06-18 2,400.00 2,588.50 2,588.50 2,400.00 0.0M
2021-06-17 2,400.00 2,597.00 2,589.54 2,400.00 0.0M
2021-06-16 2,350.00 2,599.00 2,580.00 2,400.00 0.0M
2021-06-15 2,300.00 2,500.00 2,500.00 2,350.00 0.0M
2021-06-14 2,200.00 2,499.00 2,350.00 2,300.00 0.0M
2021-06-11 2,200.00 2,350.00 2,350.00 2,200.00 0.0M
2021-06-10 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-09 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-08 2,200.00 2,000.00 2,000.00 2,200.00 0.0M
2021-06-07 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-04 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-03 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-02 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-01 2,200.00 2,350.00 2,350.00 2,200.00 0.0M
2021-05-28 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-27 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-26 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-25 2,200.00 2,350.00 2,000.00 2,200.00 0.0M
2021-05-24 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-21 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-20 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-19 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-18 2,200.00 2,400.00 2,400.00 2,200.00 0.0M
2021-05-17 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-14 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-13 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-12 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-11 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-10 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-07 2,200.00 2,000.25 2,000.00 2,200.00 0.0M
2021-05-06 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-05 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-05-04 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-04-30 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-04-29 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-04-28 1,950.00 2,400.00 2,075.00 2,200.00 0.0M
2021-04-27 1,950.00 2,075.00 2,075.00 1,950.00 0.0M
2021-04-26 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-23 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-22 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-21 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-20 1,950.00 2,075.00 2,075.00 1,950.00 0.0M
2021-04-19 1,950.00 1,800.09 1,800.00 1,950.00 0.1M
2021-04-16 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-15 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-14 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-13 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-12 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-09 1,950.00 1,807.00 1,800.00 1,950.00 0.0M
2021-04-08 1,950.00 1,802.85 1,800.00 1,950.00 0.0M
2021-04-07 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-06 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-04-01 1,950.00 1,802.25 1,800.00 1,950.00 0.0M
2021-03-31 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-30 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-29 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-26 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-25 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-24 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-23 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-22 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-19 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-18 1,950.00 2,095.00 2,095.00 1,950.00 0.0M
2021-03-17 1,950.00 2,095.00 2,095.00 1,950.00 0.0M
2021-03-16 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-15 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-12 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-11 1,950.00 1,800.00 1,800.00 1,950.00 0.0M
2021-03-10 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-09 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-08 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-05 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-04 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-03 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-02 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-03-01 2,000.00 2,095.00 1,900.00 1,950.00 0.0M
2021-02-26 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2021-02-25 1,950.00 2,095.00 2,095.00 2,000.00 0.0M
2021-02-24 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-02-23 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-02-22 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-02-19 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-02-18 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-02-17 1,950.00 2,095.00 2,095.00 1,950.00 0.0M
2021-02-16 1,950.00 2,095.00 2,095.00 1,950.00 0.0M
2021-02-15 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2021-02-12 1,950.00 2,095.00 2,095.00 1,950.00 0.0M
2021-02-11 1,775.00 1,849.00 1,849.00 1,950.00 0.0M
2021-02-10 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2021-02-09 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2021-02-08 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2021-02-05 1,725.00 1,849.00 1,845.00 1,775.00 0.0M
2021-02-04 1,725.00 1,845.00 1,845.00 1,725.00 0.0M
2021-02-03 1,725.00 1,845.00 1,845.00 1,725.00 0.0M
2021-02-02 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-02-01 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-29 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-28 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-27 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-26 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-25 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-22 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-21 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-01-20 1,600.00 1,845.00 1,775.00 1,725.00 0.0M
2021-01-19 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2021-01-18 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2021-01-15 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2021-01-14 1,700.00 1,700.00 1,700.00 1,700.00 0.0M
2021-01-13 1,700.00 1,700.00 1,700.00 1,700.00 0.0M
2021-01-12 1,800.00 1,600.00 1,600.00 1,750.00 0.0M
2021-01-11 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2021-01-08 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2021-01-07 1,800.00 1,999.00 1,999.00 1,800.00 0.0M
2021-01-06 1,800.00 1,999.00 1,999.00 1,800.00 0.0M
2021-01-05 1,470.00 1,999.00 1,537.34 1,800.00 0.0M
2021-01-04 1,420.00 1,520.00 1,300.00 1,470.00 0.0M