Braveheart Investment Group (BRH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braveheart Investment Group

Date Open High Low Close* Volume
21/05/2024 5.50p 5.90p 4.50p 5.50p 356837
20/05/2024 4.75p 6.00p 4.75p 5.50p 234859
17/05/2024 5.00p 5.45p 4.00p 4.75p 1021878
16/05/2024 4.25p 6.00p 3.76p 5.00p 973642
15/05/2024 7.50p 7.70p 3.28p 4.25p 1241640
14/05/2024 7.50p 7.74p 7.02p 7.50p 28729
13/05/2024 7.25p 7.92p 7.08p 7.50p 86848
10/05/2024 6.75p 7.50p 6.60p 7.25p 133097
09/05/2024 6.50p 7.00p 6.50p 6.75p 301258
08/05/2024 6.50p 6.64p 6.00p 6.50p 10247
07/05/2024 6.50p 6.64p 6.10p 6.50p 77941
03/05/2024 6.50p 7.00p 6.13p 6.50p 55387
02/05/2024 6.50p 6.50p 6.26p 6.50p 8459
01/05/2024 6.50p 6.50p 6.00p 6.50p 112320
30/04/2024 6.50p 6.50p 6.20p 6.50p 0
29/04/2024 6.50p 6.82p 6.24p 6.50p 11323
26/04/2024 6.50p 6.82p 6.22p 6.50p 17732
25/04/2024 6.50p 6.84p 6.22p 6.50p 26168
24/04/2024 6.50p 6.84p 6.26p 6.50p 107600
23/04/2024 6.25p 7.00p 6.25p 6.50p 696011
22/04/2024 6.25p 6.34p 6.00p 6.25p 180663
19/04/2024 6.25p 6.25p 6.20p 6.25p 0
18/04/2024 6.25p 6.25p 6.20p 6.25p 0
17/04/2024 6.25p 6.25p 6.00p 6.25p 11366
16/04/2024 6.25p 6.29p 6.00p 6.25p 157319
15/04/2024 6.35p 6.44p 6.06p 6.25p 40628
12/04/2024 6.35p 6.36p 6.20p 6.35p 38629
11/04/2024 6.60p 6.84p 6.35p 6.35p 44964
10/04/2024 6.60p 6.90p 6.20p 6.60p 48602
09/04/2024 6.60p 6.90p 6.60p 6.60p 8000
08/04/2024 6.60p 6.95p 6.33p 6.60p 41974
05/04/2024 6.60p 6.85p 6.20p 6.60p 15783
04/04/2024 7.00p 7.00p 6.30p 6.60p 77450
03/04/2024 7.00p 7.00p 6.55p 7.00p 46207
02/04/2024 6.60p 7.00p 6.32p 7.00p 101289
28/03/2024 7.00p 7.32p 6.35p 6.35p 354663
27/03/2024 7.35p 7.35p 6.68p 7.00p 49270
26/03/2024 7.35p 7.35p 7.00p 7.35p 47034
25/03/2024 7.35p 7.39p 7.00p 7.35p 79424
22/03/2024 7.35p 7.35p 7.00p 7.35p 5386
21/03/2024 7.35p 7.35p 7.08p 7.35p 11900
20/03/2024 7.35p 7.35p 7.35p 7.35p 0
19/03/2024 7.35p 7.35p 7.08p 7.35p 36141
18/03/2024 7.35p 7.35p 7.08p 7.35p 215
15/03/2024 7.35p 7.35p 7.10p 7.35p 49460
14/03/2024 7.35p 7.41p 7.08p 7.35p 16914
13/03/2024 7.35p 7.45p 7.08p 7.35p 79878
12/03/2024 7.50p 7.50p 6.77p 7.35p 326651
11/03/2024 7.75p 7.92p 7.15p 7.50p 91738
08/03/2024 8.00p 8.00p 7.21p 7.75p 82761
07/03/2024 8.00p 8.00p 7.55p 8.00p 5798
06/03/2024 8.00p 8.50p 7.36p 8.00p 139860
05/03/2024 8.25p 8.25p 7.05p 8.00p 298443
04/03/2024 8.25p 8.44p 7.55p 8.25p 218641
01/03/2024 8.00p 8.24p 7.86p 8.00p 121155
29/02/2024 8.00p 8.49p 7.58p 8.00p 258314
28/02/2024 7.75p 8.34p 7.75p 8.00p 101680
27/02/2024 7.75p 8.34p 7.28p 7.75p 11110
26/02/2024 8.50p 8.50p 7.50p 7.75p 326675
23/02/2024 8.50p 8.50p 8.00p 8.50p 19069
22/02/2024 8.50p 8.50p 8.06p 8.50p 3345
21/02/2024 8.50p 8.75p 8.50p 8.50p 0
20/02/2024 8.50p 8.50p 8.00p 8.50p 40860
19/02/2024 8.50p 8.70p 8.08p 8.50p 70893
16/02/2024 8.50p 8.85p 8.18p 8.50p 28702
15/02/2024 8.25p 9.00p 8.16p 8.50p 141492
14/02/2024 8.25p 8.39p 8.02p 8.25p 70744
13/02/2024 8.25p 8.40p 8.25p 8.25p 18839
12/02/2024 8.50p 8.50p 8.02p 8.25p 13707
09/02/2024 8.50p 8.50p 8.00p 8.50p 212544
08/02/2024 8.00p 8.50p 8.00p 8.50p 197100
07/02/2024 8.50p 8.50p 7.66p 8.00p 112095
06/02/2024 8.50p 8.50p 8.00p 8.50p 22070
05/02/2024 8.50p 8.50p 8.00p 8.50p 35234
02/02/2024 8.50p 8.50p 8.00p 8.50p 40642
01/02/2024 8.50p 8.70p 8.00p 8.50p 2322
31/01/2024 8.50p 8.60p 8.50p 8.50p 0
30/01/2024 8.50p 8.50p 8.00p 8.50p 3269
29/01/2024 8.50p 8.70p 8.00p 8.50p 39810
26/01/2024 8.50p 8.50p 8.00p 8.50p 9003
25/01/2024 8.50p 8.50p 8.00p 8.50p 71904
24/01/2024 8.50p 8.50p 8.00p 8.50p 44628
23/01/2024 8.50p 8.50p 8.06p 8.50p 10000
22/01/2024 8.50p 8.70p 8.00p 8.50p 239544
19/01/2024 8.50p 8.70p 8.06p 8.50p 14463
18/01/2024 8.50p 8.62p 8.06p 8.50p 65436
17/01/2024 8.50p 8.70p 8.16p 8.50p 12779
16/01/2024 8.50p 8.97p 8.05p 8.50p 16583
15/01/2024 9.00p 9.10p 8.50p 8.50p 27336
12/01/2024 9.00p 9.00p 8.50p 9.00p 10000
11/01/2024 9.00p 9.00p 8.62p 9.00p 29159
10/01/2024 9.00p 9.00p 8.69p 9.00p 6000
09/01/2024 9.00p 9.08p 9.00p 9.00p 5735
08/01/2024 9.00p 9.30p 9.00p 9.00p 45307
05/01/2024 9.00p 9.00p 8.68p 9.00p 3466
04/01/2024 9.00p 9.30p 8.68p 9.00p 34798
03/01/2024 9.00p 9.00p 8.68p 9.00p 1000
02/01/2024 8.75p 9.44p 8.00p 9.00p 163176
29/12/2023 9.00p 9.30p 8.08p 8.75p 38126
28/12/2023 9.00p 9.30p 8.50p 9.00p 24160
27/12/2023 9.00p 9.42p 9.00p 9.00p 10900
22/12/2023 8.75p 9.42p 8.68p 9.00p 130986
21/12/2023 8.50p 8.89p 8.00p 8.50p 61806
20/12/2023 8.50p 8.50p 8.00p 8.50p 11421
19/12/2023 8.50p 8.50p 8.06p 8.50p 25000
18/12/2023 8.50p 8.90p 8.06p 8.50p 49877
15/12/2023 8.25p 8.90p 8.00p 8.50p 126688
14/12/2023 8.25p 8.44p 8.03p 8.25p 161194
13/12/2023 8.25p 8.34p 8.00p 8.25p 11316
12/12/2023 8.25p 8.38p 8.00p 8.25p 3243
11/12/2023 8.25p 8.50p 8.00p 8.25p 42398
08/12/2023 8.50p 8.64p 8.00p 8.25p 133448
07/12/2023 8.50p 8.74p 8.50p 8.50p 487
06/12/2023 8.50p 8.50p 8.00p 8.50p 13868
05/12/2023 8.50p 8.80p 8.05p 8.50p 48230
04/12/2023 8.50p 8.80p 8.16p 8.50p 3882
01/12/2023 8.75p 8.75p 8.50p 8.50p 31769
30/11/2023 8.75p 8.97p 8.53p 8.75p 34437
29/11/2023 9.25p 9.90p 8.53p 8.75p 71623
28/11/2023 8.75p 8.75p 8.57p 8.75p 2477
27/11/2023 9.00p 9.00p 8.57p 8.75p 48077
24/11/2023 9.00p 9.00p 8.78p 9.00p 55672
23/11/2023 9.00p 9.21p 9.00p 9.00p 10
22/11/2023 9.00p 9.24p 9.00p 9.00p 271
21/11/2023 9.00p 9.42p 8.77p 9.00p 85129
20/11/2023 9.00p 9.00p 8.78p 9.00p 11798
17/11/2023 9.00p 9.34p 8.78p 9.00p 26160
16/11/2023 9.00p 9.40p 8.75p 9.00p 121551
15/11/2023 8.75p 9.40p 8.08p 9.00p 200853
14/11/2023 8.75p 9.11p 8.08p 8.75p 18234
13/11/2023 8.75p 8.75p 8.08p 8.75p 65139
10/11/2023 8.75p 9.25p 8.18p 8.75p 36644
09/11/2023 8.75p 9.25p 8.18p 8.75p 20334
08/11/2023 8.75p 8.75p 8.15p 8.75p 40000
07/11/2023 8.75p 9.15p 8.00p 8.75p 10153
06/11/2023 8.75p 9.25p 8.15p 8.75p 1276
03/11/2023 8.75p 8.75p 8.00p 8.75p 35111
02/11/2023 8.75p 9.24p 8.38p 8.75p 12862
01/11/2023 8.75p 9.29p 8.68p 8.75p 34088
31/10/2023 8.75p 9.30p 8.68p 8.75p 15201
30/10/2023 8.75p 9.34p 8.66p 8.75p 44223
27/10/2023 8.75p 9.25p 8.50p 8.75p 22687
26/10/2023 8.75p 9.40p 8.42p 8.75p 64193
25/10/2023 8.50p 9.40p 8.50p 8.75p 20022
24/10/2023 9.55p 9.55p 8.16p 8.50p 169724
23/10/2023 10.00p 10.30p 9.10p 9.55p 82163
20/10/2023 10.50p 10.50p 9.50p 10.00p 106572
19/10/2023 10.50p 10.50p 10.00p 10.50p 25500
18/10/2023 10.50p 10.50p 10.11p 10.50p 39339
17/10/2023 10.75p 11.50p 10.00p 10.50p 51773
16/10/2023 11.50p 11.84p 10.33p 10.75p 74712
13/10/2023 11.00p 12.00p 10.50p 11.50p 232875
12/10/2023 11.00p 11.20p 10.15p 11.00p 57338
11/10/2023 9.25p 11.95p 9.25p 11.00p 651896
10/10/2023 9.25p 9.45p 9.25p 9.25p 28117
09/10/2023 9.25p 9.50p 9.25p 9.25p 13685
06/10/2023 10.25p 10.25p 9.25p 9.25p 89439
05/10/2023 10.25p 10.28p 10.00p 10.25p 142822
04/10/2023 10.75p 10.75p 10.10p 10.25p 176613
03/10/2023 10.75p 11.00p 10.50p 10.75p 49062
02/10/2023 11.00p 11.00p 10.50p 10.75p 53813
29/09/2023 11.00p 11.40p 10.77p 11.00p 33392
28/09/2023 11.25p 11.25p 11.00p 11.25p 2273
27/09/2023 11.25p 11.25p 11.25p 11.25p 0
26/09/2023 11.25p 11.25p 11.00p 11.25p 2100
25/09/2023 11.25p 11.25p 11.25p 11.25p 0
22/09/2023 11.25p 11.25p 11.25p 11.25p 0
21/09/2023 11.25p 11.25p 11.00p 11.25p 158909
20/09/2023 11.13p 11.25p 11.00p 11.25p 53829
19/09/2023 11.63p 11.63p 11.00p 11.50p 145680
18/09/2023 11.63p 11.64p 11.28p 11.63p 34570
15/09/2023 11.75p 11.75p 11.33p 11.63p 24896
14/09/2023 11.75p 12.00p 11.45p 11.75p 52593
13/09/2023 12.13p 12.13p 11.55p 11.75p 59810
12/09/2023 12.13p 12.13p 12.00p 12.13p 5883
11/09/2023 12.50p 12.50p 12.00p 12.13p 87487
08/09/2023 12.25p 12.50p 12.00p 12.50p 229393
07/09/2023 12.25p 12.25p 12.00p 12.25p 24901
06/09/2023 12.25p 12.25p 12.03p 12.25p 8166
05/09/2023 12.25p 12.25p 12.00p 12.25p 31378
04/09/2023 12.25p 12.25p 12.08p 12.25p 68716
01/09/2023 12.25p 12.25p 12.08p 12.25p 8000
31/08/2023 12.25p 12.25p 12.08p 12.25p 14095
30/08/2023 12.25p 12.25p 12.08p 12.25p 2301
29/08/2023 12.25p 12.50p 12.08p 12.25p 29678
25/08/2023 12.25p 12.27p 12.10p 12.25p 107712
24/08/2023 12.25p 12.30p 12.00p 12.25p 58494
23/08/2023 12.25p 12.25p 12.00p 12.25p 11743
22/08/2023 12.25p 12.25p 12.00p 12.25p 3000
21/08/2023 12.25p 12.35p 12.00p 12.25p 129489
18/08/2023 12.75p 12.75p 12.00p 12.25p 45214
17/08/2023 12.75p 12.80p 12.75p 12.75p 8000
16/08/2023 12.75p 12.75p 12.50p 12.75p 9000
15/08/2023 13.25p 13.74p 12.50p 12.75p 35851
14/08/2023 13.25p 13.25p 12.50p 13.25p 26386
11/08/2023 13.50p 13.50p 13.00p 13.25p 4000
10/08/2023 13.75p 13.75p 13.50p 13.50p 7350
09/08/2023 13.75p 14.00p 13.55p 13.75p 10733
08/08/2023 14.50p 14.50p 13.38p 13.75p 104769
07/08/2023 14.50p 14.85p 14.00p 14.50p 42087

*Close Price adjusted for both dividends and splits