Bradda Head Holdings Limited NPV (DI)

(BHL)
Sector: Industrial Metals & Mining
1.31p
0.01p 1.10
Last updated: 11:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.30p 1.40p 1.20p 1.30p 9,094
21/11/2024 1.30p 1.40p 1.20p 1.30p 99,306
20/11/2024 1.30p 1.40p 1.20p 1.30p 143,392
19/11/2024 1.30p 1.40p 1.20p 1.30p 169,984
18/11/2024 1.25p 1.40p 1.20p 1.30p 98,646
15/11/2024 1.30p 1.40p 1.20p 1.30p 21,319
14/11/2024 1.30p 1.34p 1.20p 1.30p 295,127
13/11/2024 1.30p 1.40p 1.20p 1.30p 513,971
12/11/2024 1.30p 1.40p 1.20p 1.30p 17,860
11/11/2024 1.35p 1.50p 1.20p 1.30p 338,115
08/11/2024 1.35p 1.50p 1.20p 1.35p 12,449
07/11/2024 1.35p 1.35p 1.25p 1.35p 4,731
06/11/2024 1.35p 1.50p 1.20p 1.35p 79,188
05/11/2024 1.35p 1.50p 1.20p 1.35p 30,945
04/11/2024 1.35p 1.35p 1.20p 1.35p 52,646
01/11/2024 1.35p 1.50p 1.20p 1.35p 132,032
31/10/2024 1.35p 1.50p 1.20p 1.35p 5,277
30/10/2024 1.35p 1.35p 1.20p 1.35p 228,236
29/10/2024 1.35p 1.50p 1.23p 1.35p 159,729
28/10/2024 1.35p 1.43p 1.20p 1.35p 95,564
25/10/2024 1.35p 1.50p 1.21p 1.35p 200,775
24/10/2024 1.35p 1.50p 1.20p 1.35p 57,792
23/10/2024 1.35p 1.35p 1.20p 1.35p 213,152
22/10/2024 1.35p 1.39p 1.23p 1.35p 5,713
21/10/2024 1.35p 1.44p 1.20p 1.35p 104,245
18/10/2024 1.35p 1.50p 1.23p 1.35p 77,147
17/10/2024 1.35p 1.40p 1.23p 1.35p 57,274
16/10/2024 1.35p 1.50p 1.20p 1.35p 84,882
15/10/2024 1.35p 1.50p 1.20p 1.35p 31,983
14/10/2024 1.35p 1.40p 1.22p 1.35p 379,777
11/10/2024 1.35p 1.50p 1.20p 1.35p 170,026
10/10/2024 1.35p 1.50p 1.20p 1.35p 11,923
09/10/2024 1.25p 1.40p 1.23p 1.35p 580,635
08/10/2024 1.25p 1.30p 1.25p 1.25p 404
07/10/2024 1.25p 1.30p 1.22p 1.25p 417,262
04/10/2024 1.25p 1.30p 1.22p 1.25p 17,814
03/10/2024 1.25p 1.30p 1.20p 1.25p 196,000
02/10/2024 1.25p 1.30p 1.23p 1.25p 312,479
01/10/2024 1.25p 1.30p 1.20p 1.25p 789,841
30/09/2024 1.25p 1.30p 1.21p 1.25p 141,547
27/09/2024 1.25p 1.30p 1.22p 1.25p 236,674
26/09/2024 1.25p 1.30p 1.20p 1.25p 30,980
25/09/2024 1.25p 1.25p 1.23p 1.25p 80,000
24/09/2024 1.25p 1.30p 1.20p 1.25p 178,891
23/09/2024 1.30p 1.30p 1.20p 1.25p 1,138,996
20/09/2024 1.30p 1.36p 1.22p 1.30p 257,102
19/09/2024 1.30p 1.40p 1.22p 1.30p 11,446
18/09/2024 1.40p 1.43p 1.28p 1.30p 374,167
17/09/2024 1.40p 1.50p 1.30p 1.40p 133,522
16/09/2024 1.40p 1.50p 1.37p 1.40p 223,137
13/09/2024 1.40p 1.50p 1.31p 1.40p 81,443
12/09/2024 1.40p 1.50p 1.30p 1.40p 86,338
11/09/2024 1.40p 1.50p 1.30p 1.40p 47,651
10/09/2024 1.40p 1.50p 1.37p 1.40p 66,858
09/09/2024 1.40p 1.40p 1.30p 1.40p 1,376
06/09/2024 1.40p 1.50p 1.30p 1.40p 161,427
05/09/2024 1.40p 1.40p 1.37p 1.40p 12,827
04/09/2024 1.45p 1.48p 1.30p 1.40p 429,244
03/09/2024 1.45p 1.50p 1.40p 1.45p 232,087
02/09/2024 1.40p 1.50p 1.33p 1.40p 80,531
30/08/2024 1.40p 1.50p 1.30p 1.40p 437,665
29/08/2024 1.40p 1.40p 1.33p 1.40p 18,000
28/08/2024 1.40p 1.50p 1.36p 1.40p 121,712
27/08/2024 1.40p 1.50p 1.30p 1.40p 136,802
26/08/2024 1.40p 1.46p 1.33p 1.40p 68,587
23/08/2024 1.40p 1.46p 1.33p 1.40p 68,587
22/08/2024 1.40p 1.46p 1.33p 1.40p 68,587
21/08/2024 1.45p 1.46p 1.40p 1.40p 280,418
20/08/2024 1.45p 1.50p 1.40p 1.45p 1,569
19/08/2024 1.45p 1.46p 1.40p 1.45p 40,479
16/08/2024 1.45p 1.50p 1.40p 1.45p 138,371
15/08/2024 1.45p 1.50p 1.45p 1.45p 51,534
14/08/2024 1.45p 1.50p 1.45p 1.45p 1,824
13/08/2024 1.45p 1.50p 1.40p 1.45p 72,193
12/08/2024 1.45p 1.50p 1.40p 1.45p 20,621
09/08/2024 1.40p 1.50p 1.34p 1.45p 51,180
08/08/2024 1.35p 1.50p 1.30p 1.40p 1,426,285
07/08/2024 1.25p 1.40p 1.25p 1.35p 1,352,723
06/08/2024 1.40p 1.50p 1.28p 1.30p 955,181
05/08/2024 1.40p 1.44p 1.30p 1.40p 148,078
02/08/2024 1.55p 1.60p 1.31p 1.40p 389,453
01/08/2024 1.55p 1.60p 1.50p 1.55p 118,471
31/07/2024 1.65p 1.70p 1.50p 1.55p 483,354
30/07/2024 1.65p 1.70p 1.60p 1.65p 139,536
29/07/2024 1.65p 1.70p 1.60p 1.65p 160,025
26/07/2024 1.65p 1.68p 1.60p 1.65p 165,611
25/07/2024 1.65p 1.70p 1.60p 1.65p 160,277
24/07/2024 1.65p 1.70p 1.61p 1.65p 14,512
23/07/2024 1.75p 1.80p 1.60p 1.65p 213,252
22/07/2024 1.85p 1.85p 1.70p 1.75p 308,787
19/07/2024 1.85p 2.00p 1.70p 1.85p 68,630
18/07/2024 1.90p 2.00p 1.70p 1.85p 205,746
17/07/2024 1.90p 2.00p 1.80p 1.90p 260,656
16/07/2024 1.90p 1.92p 1.81p 1.90p 566,538
15/07/2024 1.90p 2.00p 1.84p 1.90p 54,211
12/07/2024 1.90p 2.00p 1.82p 1.90p 79,004
11/07/2024 1.90p 2.00p 1.80p 1.90p 23,553
10/07/2024 1.85p 2.00p 1.80p 1.90p 871,860
09/07/2024 1.85p 1.90p 1.80p 1.85p 366,636
08/07/2024 1.90p 2.00p 1.80p 1.85p 103,759
05/07/2024 1.95p 2.00p 1.81p 1.90p 52,598
04/07/2024 1.95p 2.00p 1.90p 1.95p 13,387
03/07/2024 1.95p 2.00p 1.90p 1.95p 345,418
02/07/2024 1.95p 2.00p 1.90p 1.95p 340,233
01/07/2024 2.10p 2.20p 1.90p 1.95p 1,086,616
28/06/2024 1.95p 2.10p 1.90p 2.00p 141,599
27/06/2024 2.05p 2.20p 1.90p 1.95p 867,712
26/06/2024 2.15p 2.15p 1.90p 2.00p 395,485
25/06/2024 2.20p 2.30p 2.10p 2.30p 691,096
24/06/2024 2.20p 2.30p 2.14p 2.20p 417,716
21/06/2024 2.15p 2.30p 2.10p 2.20p 1,789,881
20/06/2024 2.15p 2.30p 2.00p 2.15p 2,087,416
19/06/2024 1.80p 2.20p 1.66p 2.15p 2,494,304
18/06/2024 1.60p 1.70p 1.58p 1.65p 253,643
17/06/2024 1.60p 1.70p 1.50p 1.60p 1,424,676
14/06/2024 1.60p 1.90p 1.50p 1.56p 5,460,440
13/06/2024 1.55p 1.55p 1.50p 1.55p 47,152
12/06/2024 1.65p 1.78p 1.50p 1.55p 343,359
11/06/2024 1.65p 1.77p 1.55p 1.65p 616,914
10/06/2024 1.65p 1.80p 1.50p 1.65p 326,641
07/06/2024 1.65p 1.73p 1.50p 1.65p 65,534
06/06/2024 1.55p 1.80p 1.50p 1.65p 1,382,457
05/06/2024 1.55p 1.60p 1.50p 1.55p 323,224
04/06/2024 1.55p 1.60p 1.50p 1.55p 181,816
03/06/2024 1.55p 1.60p 1.50p 1.55p 46,435
31/05/2024 1.55p 1.60p 1.50p 1.55p 178,167
30/05/2024 1.55p 1.60p 1.50p 1.55p 167,738
29/05/2024 1.60p 1.70p 1.50p 1.55p 281,291
28/05/2024 1.60p 1.70p 1.50p 1.60p 462,078
27/05/2024 1.60p 1.70p 1.50p 1.60p 48,872