Market data

Select a section

Braveheart Investment Group

(BRH)
Sector: Investment Banking and Brokerage Services
3.83p
-0.17p -4.17
Last updated: 11:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4.00p 4.35p 3.50p 4.00p 14,638
21/11/2024 4.00p 4.50p 3.75p 4.00p 8,246
20/11/2024 4.00p 4.00p 3.83p 4.00p 0
19/11/2024 4.00p 4.49p 3.51p 4.00p 154,341
18/11/2024 4.00p 4.50p 3.78p 4.00p 4,671
15/11/2024 4.00p 4.00p 3.78p 4.00p 1,576
14/11/2024 4.00p 4.50p 3.75p 4.00p 16,856
13/11/2024 4.00p 4.00p 3.83p 4.00p 0
12/11/2024 4.00p 4.40p 3.67p 4.00p 46,353
11/11/2024 4.25p 5.00p 3.58p 4.00p 84,790
08/11/2024 4.25p 4.25p 3.58p 4.25p 2,101
07/11/2024 4.25p 4.25p 3.50p 4.25p 2,617,817
06/11/2024 3.75p 5.00p 3.75p 4.25p 11,519
05/11/2024 3.75p 4.00p 3.75p 3.75p 35,065
04/11/2024 3.75p 3.75p 3.50p 3.75p 36,546
01/11/2024 3.75p 3.75p 3.55p 3.75p 69,261
31/10/2024 3.75p 4.00p 3.63p 3.75p 40,742
30/10/2024 3.75p 3.96p 3.55p 3.75p 40,345
29/10/2024 3.75p 4.00p 3.63p 3.75p 280,134
28/10/2024 3.75p 3.75p 3.50p 3.75p 11
25/10/2024 3.75p 3.75p 3.75p 3.75p 35,000
24/10/2024 3.50p 4.00p 3.00p 3.75p 546,743
23/10/2024 3.50p 4.00p 3.11p 3.50p 7,425
22/10/2024 3.50p 4.00p 3.11p 3.50p 17,232
21/10/2024 3.50p 3.50p 3.11p 3.50p 60,451
18/10/2024 3.50p 3.50p 3.20p 3.50p 7,457
17/10/2024 3.50p 4.00p 3.50p 3.50p 53,902
16/10/2024 3.50p 4.00p 3.15p 3.50p 66,653
15/10/2024 3.50p 4.00p 3.16p 3.50p 35,737
14/10/2024 4.00p 4.00p 3.15p 3.50p 74,603
11/10/2024 3.50p 4.00p 3.50p 4.00p 195,370
10/10/2024 3.50p 3.50p 3.35p 3.50p 990
09/10/2024 3.50p 3.50p 3.35p 3.50p 265
08/10/2024 3.50p 3.90p 3.13p 3.50p 169,270
07/10/2024 3.50p 3.50p 3.06p 3.50p 263,514
04/10/2024 4.00p 4.00p 3.05p 3.50p 664,560
03/10/2024 4.35p 4.35p 3.25p 4.00p 110,478
02/10/2024 4.35p 4.35p 3.71p 4.35p 10,000
01/10/2024 4.35p 4.35p 3.71p 4.35p 5,409
30/09/2024 4.35p 4.50p 3.71p 4.35p 45,458
27/09/2024 4.50p 4.64p 4.01p 4.35p 28,915
26/09/2024 4.50p 4.50p 4.00p 4.50p 961
25/09/2024 4.50p 4.50p 4.00p 4.50p 14,106
24/09/2024 4.25p 4.50p 4.25p 4.50p 85,181
23/09/2024 4.25p 4.25p 4.00p 4.25p 9,886
20/09/2024 4.25p 4.40p 4.01p 4.25p 5,555
19/09/2024 4.25p 4.25p 4.00p 4.25p 9,563
18/09/2024 4.25p 4.25p 4.01p 4.25p 37,599
17/09/2024 4.25p 4.48p 4.01p 4.25p 11,022
16/09/2024 4.25p 4.25p 4.17p 4.25p 0
13/09/2024 4.25p 4.25p 4.00p 4.25p 15,585
12/09/2024 4.25p 4.48p 4.25p 4.25p 2
11/09/2024 4.25p 4.25p 4.17p 4.25p 0
10/09/2024 4.50p 4.50p 4.02p 4.25p 27,783
09/09/2024 4.50p 4.50p 4.05p 4.50p 6,588
06/09/2024 4.50p 4.50p 4.05p 4.50p 5,000
05/09/2024 4.50p 4.50p 4.05p 4.50p 1,224
04/09/2024 4.50p 4.50p 4.25p 4.50p 0
03/09/2024 4.50p 4.50p 4.05p 4.50p 8,147
02/09/2024 4.50p 4.50p 4.05p 4.50p 2,690
30/08/2024 4.50p 4.95p 4.50p 4.50p 5,972
29/08/2024 4.50p 4.50p 4.05p 4.50p 933
28/08/2024 4.50p 4.50p 4.25p 4.50p 0
27/08/2024 4.50p 4.75p 4.05p 4.50p 33,310
26/08/2024 4.50p 4.50p 4.06p 4.50p 6,452
23/08/2024 4.50p 4.50p 4.06p 4.50p 6,452
22/08/2024 4.50p 4.50p 4.06p 4.50p 6,452
21/08/2024 4.50p 4.50p 4.06p 4.50p 30,000
20/08/2024 4.50p 4.50p 4.05p 4.50p 4,616
19/08/2024 4.50p 4.50p 4.03p 4.50p 26,405
16/08/2024 4.75p 5.04p 4.05p 4.50p 51,151
15/08/2024 4.75p 5.04p 4.75p 4.75p 2,997
14/08/2024 4.75p 4.75p 4.43p 4.75p 0
13/08/2024 4.75p 5.23p 4.02p 4.75p 5,988
12/08/2024 4.75p 4.75p 4.08p 4.75p 4,641
09/08/2024 4.75p 4.85p 4.02p 4.75p 32,034
08/08/2024 4.75p 4.75p 4.43p 4.75p 0
07/08/2024 4.75p 4.75p 4.43p 4.75p 0
06/08/2024 4.75p 4.75p 4.43p 4.75p 0
05/08/2024 4.75p 5.23p 4.02p 4.75p 24,414
02/08/2024 5.25p 5.25p 5.23p 5.25p 68
01/08/2024 5.50p 5.50p 4.60p 5.25p 67,552
31/07/2024 5.00p 5.00p 4.75p 5.00p 0
30/07/2024 5.25p 5.25p 5.00p 5.00p 35,941
29/07/2024 5.25p 5.28p 5.00p 5.25p 33,248
26/07/2024 5.25p 5.30p 5.00p 5.25p 58,501
25/07/2024 5.25p 5.32p 5.08p 5.25p 59,622
24/07/2024 4.50p 6.40p 4.50p 5.25p 1,702,667
23/07/2024 4.25p 4.45p 3.63p 4.00p 325,484
22/07/2024 4.50p 4.50p 3.66p 4.25p 205,906
19/07/2024 4.50p 4.50p 4.05p 4.50p 50,298
18/07/2024 4.50p 4.50p 4.06p 4.50p 23,483
17/07/2024 4.50p 4.50p 4.06p 4.50p 10,000
16/07/2024 4.50p 4.70p 4.06p 4.50p 944
15/07/2024 4.50p 4.50p 4.05p 4.50p 124,265
12/07/2024 4.50p 4.50p 4.34p 4.50p 22,000
11/07/2024 4.50p 4.50p 4.05p 4.50p 5,004
10/07/2024 4.50p 4.50p 4.00p 4.50p 20,884
09/07/2024 4.50p 4.50p 4.11p 4.50p 36,534
08/07/2024 4.50p 4.50p 4.11p 4.50p 843
05/07/2024 4.50p 4.50p 4.11p 4.50p 10,847
04/07/2024 4.50p 4.50p 4.11p 4.50p 8,572
03/07/2024 4.50p 4.50p 4.40p 4.50p 0
02/07/2024 4.50p 4.95p 4.05p 4.50p 9,820
01/07/2024 4.50p 4.50p 4.05p 4.50p 145,489
28/06/2024 4.50p 4.50p 4.08p 4.50p 12,005
27/06/2024 4.50p 4.95p 4.50p 4.50p 43,807
26/06/2024 4.50p 4.52p 4.22p 4.50p 60,926
25/06/2024 4.70p 4.70p 4.40p 4.50p 19,371
24/06/2024 4.70p 4.80p 4.70p 4.70p 0
21/06/2024 5.00p 5.00p 4.55p 4.70p 15,133
20/06/2024 5.00p 5.00p 4.55p 5.00p 67,757
19/06/2024 5.00p 5.08p 4.67p 5.00p 42,752
18/06/2024 5.00p 5.14p 4.67p 5.00p 64,423
17/06/2024 5.00p 5.19p 4.66p 5.00p 50,929
14/06/2024 4.75p 5.00p 4.57p 5.00p 104,370
13/06/2024 4.95p 5.30p 4.51p 4.75p 195,240
12/06/2024 5.75p 5.75p 4.95p 4.95p 330,015
11/06/2024 5.75p 5.75p 5.54p 5.75p 12,655
10/06/2024 5.75p 5.85p 5.75p 5.75p 1,396
07/06/2024 6.00p 6.00p 5.50p 5.75p 113,200
06/06/2024 5.00p 6.00p 5.00p 6.00p 148,418
05/06/2024 5.00p 5.09p 4.00p 5.00p 4,893
04/06/2024 5.00p 5.80p 5.00p 5.00p 6,604
03/06/2024 5.00p 5.65p 5.00p 5.00p 39,342
31/05/2024 5.25p 5.45p 5.25p 5.25p 65,198
30/05/2024 5.00p 5.53p 4.85p 5.25p 40,760
29/05/2024 5.00p 5.00p 4.82p 5.00p 70,000
28/05/2024 5.00p 5.80p 4.81p 5.00p 22,077
27/05/2024 5.00p 5.45p 4.79p 5.00p 99,311

Market data

Select a section