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
21/04/2017 15.50p 15.75p 14.10p 15.50p 14584
20/04/2017 15.50p 17.00p 15.00p 15.50p 27555
19/04/2017 15.00p 15.00p 14.00p 15.00p 12644
18/04/2017 15.00p 15.00p 14.00p 15.00p 367
13/04/2017 15.00p 15.50p 15.00p 15.00p 4237
12/04/2017 15.00p 15.00p 15.00p 15.00p 0
11/04/2017 14.75p 15.20p 14.00p 15.00p 30562
10/04/2017 14.75p 15.20p 13.50p 14.75p 13750
07/04/2017 14.75p 14.75p 14.75p 14.75p 0
06/04/2017 14.75p 14.75p 13.60p 14.75p 15000
05/04/2017 14.75p 14.75p 14.75p 14.75p 0
04/04/2017 15.00p 15.00p 13.60p 14.75p 14399
03/04/2017 15.00p 15.00p 15.00p 15.00p 0
31/03/2017 15.00p 15.00p 15.00p 15.00p 0
30/03/2017 15.00p 15.00p 15.00p 15.00p 0
29/03/2017 15.00p 15.40p 15.00p 15.00p 6415
28/03/2017 15.00p 15.40p 15.00p 15.00p 1220
27/03/2017 15.00p 15.00p 15.00p 15.00p 0
24/03/2017 15.00p 15.00p 15.00p 15.00p 0
23/03/2017 15.00p 15.00p 14.00p 15.00p 6688
22/03/2017 14.50p 15.40p 13.60p 15.00p 13132
21/03/2017 14.50p 14.50p 14.50p 14.50p 0
20/03/2017 15.00p 15.00p 13.47p 14.50p 156303
17/03/2017 15.50p 15.50p 14.50p 15.00p 0
16/03/2017 15.50p 15.50p 15.50p 15.50p 0
15/03/2017 15.50p 15.50p 15.50p 15.50p 0
14/03/2017 15.50p 15.60p 15.00p 15.50p 8877
13/03/2017 15.50p 15.50p 15.50p 15.50p 0
10/03/2017 16.00p 16.00p 14.06p 15.50p 23735
09/03/2017 16.00p 16.20p 15.00p 16.00p 17211
08/03/2017 16.00p 16.00p 15.60p 16.00p 6692
07/03/2017 15.50p 16.00p 14.60p 16.00p 52814
06/03/2017 17.00p 17.00p 15.20p 15.50p 21892
03/03/2017 17.00p 17.00p 17.00p 17.00p 0
02/03/2017 17.00p 17.00p 15.20p 17.00p 9505
01/03/2017 17.00p 17.00p 16.99p 17.00p 5000
28/02/2017 17.00p 17.00p 15.20p 17.00p 6285
27/02/2017 17.00p 17.00p 15.42p 17.00p 6123
24/02/2017 17.00p 17.00p 17.00p 17.00p 0
23/02/2017 17.00p 17.00p 17.00p 17.00p 0
22/02/2017 18.00p 18.00p 16.07p 17.00p 72312
21/02/2017 18.00p 18.00p 17.00p 18.00p 26706
20/02/2017 16.50p 18.10p 16.50p 18.00p 129981
17/02/2017 17.00p 18.00p 16.50p 16.50p 110945
16/02/2017 17.75p 17.99p 16.35p 17.00p 39630
15/02/2017 17.50p 18.24p 16.37p 17.75p 255506
14/02/2017 15.75p 17.90p 15.75p 17.50p 189638
13/02/2017 16.00p 16.70p 14.24p 15.75p 257554
10/02/2017 16.75p 16.75p 14.90p 16.00p 208866
09/02/2017 17.13p 17.95p 16.75p 16.75p 135007
08/02/2017 18.00p 18.50p 17.13p 17.13p 131874
07/02/2017 15.50p 18.00p 15.11p 18.00p 168529
06/02/2017 15.50p 16.00p 14.75p 15.50p 96268
03/02/2017 15.50p 16.00p 15.00p 15.50p 84222
02/02/2017 16.00p 16.00p 13.51p 15.50p 157431
01/02/2017 16.00p 16.42p 14.65p 16.00p 61610
31/01/2017 16.50p 17.40p 15.00p 16.00p 93257
30/01/2017 17.50p 17.50p 16.00p 16.50p 50213
27/01/2017 19.00p 19.90p 15.10p 17.50p 255870
26/01/2017 16.75p 19.93p 15.58p 19.00p 265927
25/01/2017 17.25p 18.30p 16.25p 16.75p 62958
24/01/2017 16.00p 18.30p 15.95p 17.25p 190781
23/01/2017 17.00p 17.55p 15.05p 16.00p 53633
20/01/2017 15.25p 17.40p 15.25p 17.00p 60592
19/01/2017 16.13p 16.13p 15.00p 15.25p 103634
18/01/2017 16.88p 17.25p 15.56p 16.13p 99968
17/01/2017 17.50p 17.50p 16.80p 16.88p 54970
16/01/2017 15.50p 19.00p 15.00p 17.50p 476286
13/01/2017 13.63p 16.75p 13.63p 15.50p 310117
12/01/2017 13.38p 14.20p 13.00p 13.63p 112805
11/01/2017 13.50p 13.50p 13.38p 13.38p 0
10/01/2017 13.50p 14.50p 13.50p 13.50p 0
09/01/2017 13.75p 13.75p 12.60p 13.50p 142917
06/01/2017 10.50p 12.40p 10.50p 11.75p 62726
05/01/2017 10.50p 10.50p 10.50p 10.50p 0
04/01/2017 10.25p 10.50p 10.25p 10.50p 0
03/01/2017 10.25p 10.25p 10.25p 10.25p 0
30/12/2016 10.25p 10.25p 10.25p 10.25p 0
29/12/2016 10.25p 10.25p 10.25p 10.25p 0
28/12/2016 10.25p 11.00p 9.68p 10.25p 5241
23/12/2016 10.25p 10.25p 10.25p 10.25p 0
22/12/2016 10.25p 11.00p 10.25p 10.25p 5897
21/12/2016 10.25p 10.25p 10.25p 10.25p 0
20/12/2016 10.25p 10.25p 10.25p 10.25p 0
19/12/2016 10.25p 10.25p 10.25p 10.25p 0
16/12/2016 10.25p 10.25p 10.25p 10.25p 0
15/12/2016 9.75p 10.93p 9.75p 10.25p 49534
14/12/2016 9.75p 9.75p 9.75p 9.75p 0
13/12/2016 9.75p 9.75p 9.75p 9.75p 0
12/12/2016 9.50p 10.00p 9.50p 9.75p 10000
09/12/2016 10.75p 10.75p 9.00p 9.50p 26352
08/12/2016 10.75p 10.75p 9.50p 10.75p 24957
07/12/2016 10.75p 10.75p 10.75p 10.75p 0
06/12/2016 10.75p 10.75p 10.75p 10.75p 0
05/12/2016 11.63p 11.63p 10.04p 10.75p 29900
02/12/2016 11.63p 11.63p 11.63p 11.63p 0
01/12/2016 11.63p 12.20p 10.75p 11.63p 25200
30/11/2016 10.00p 11.63p 10.00p 11.63p 60000
29/11/2016 9.50p 10.00p 9.50p 10.00p 50000
28/11/2016 9.50p 9.90p 9.50p 9.50p 10000
25/11/2016 9.50p 9.50p 9.50p 9.50p 0
24/11/2016 9.50p 9.50p 9.50p 9.50p 0
23/11/2016 9.50p 9.50p 9.50p 9.50p 0
22/11/2016 9.50p 9.90p 9.00p 9.50p 2089
21/11/2016 9.50p 9.50p 9.50p 9.50p 0
18/11/2016 9.50p 10.50p 9.50p 9.50p 0
17/11/2016 10.00p 10.00p 9.25p 9.50p 42500
16/11/2016 10.00p 10.00p 10.00p 10.00p 0
15/11/2016 10.00p 10.40p 9.24p 10.00p 6746
14/11/2016 10.00p 10.00p 9.75p 10.00p 52100
11/11/2016 10.75p 10.75p 10.00p 10.00p 74900
10/11/2016 10.63p 10.75p 10.63p 10.75p 3172
09/11/2016 10.63p 10.63p 10.63p 10.63p 0
08/11/2016 10.63p 11.75p 10.63p 10.63p 0
07/11/2016 10.63p 10.75p 10.63p 10.63p 4540
04/11/2016 10.63p 10.63p 10.63p 10.63p 0
03/11/2016 10.75p 10.75p 10.63p 10.63p 0
02/11/2016 10.75p 10.75p 10.75p 10.75p 0
01/11/2016 10.75p 10.90p 10.60p 10.75p 13003
31/10/2016 10.75p 12.00p 10.75p 10.75p 0
28/10/2016 11.25p 11.25p 10.75p 10.75p 0
27/10/2016 11.25p 11.50p 10.60p 11.25p 35365
26/10/2016 11.25p 11.25p 11.25p 11.25p 0
25/10/2016 11.25p 11.50p 11.06p 11.25p 17579
24/10/2016 11.50p 11.50p 11.15p 11.25p 22889
21/10/2016 11.50p 11.82p 11.50p 11.50p 9680
20/10/2016 11.50p 11.85p 11.38p 11.50p 62821
19/10/2016 11.75p 12.00p 11.15p 11.50p 197680
18/10/2016 13.75p 13.75p 11.30p 11.75p 311983
17/10/2016 13.75p 14.50p 13.75p 13.75p 0
14/10/2016 14.25p 14.25p 13.75p 13.75p 0
13/10/2016 16.00p 16.00p 14.05p 14.25p 75000
12/10/2016 16.50p 17.00p 14.69p 16.00p 64437
11/10/2016 15.50p 16.40p 14.13p 16.00p 78077
10/10/2016 15.50p 15.50p 15.50p 15.50p 0
07/10/2016 15.50p 16.40p 14.13p 15.50p 6457
06/10/2016 15.50p 15.70p 14.10p 15.50p 106415
05/10/2016 13.50p 15.70p 13.50p 15.50p 72199
04/10/2016 13.50p 13.50p 13.50p 13.50p 0
03/10/2016 13.75p 14.32p 13.00p 13.50p 15165
30/09/2016 13.75p 13.75p 13.26p 13.75p 54350
29/09/2016 13.50p 14.00p 13.50p 13.75p 14996
28/09/2016 15.63p 15.63p 13.05p 13.50p 220163
27/09/2016 15.63p 15.75p 15.63p 15.63p 5000
26/09/2016 15.38p 15.63p 15.38p 15.63p 5540
23/09/2016 15.63p 15.63p 14.80p 15.38p 31192
22/09/2016 15.63p 15.63p 15.63p 15.63p 0
21/09/2016 15.63p 15.63p 15.63p 15.63p 0
20/09/2016 15.63p 15.63p 15.63p 15.63p 0
19/09/2016 15.63p 15.95p 15.25p 15.63p 26429
16/09/2016 14.50p 15.96p 14.50p 15.63p 26032
15/09/2016 14.75p 14.75p 14.00p 14.50p 12982
14/09/2016 16.00p 16.90p 14.00p 14.75p 107436
13/09/2016 15.00p 16.82p 15.00p 16.00p 107430
12/09/2016 15.00p 15.00p 15.00p 15.00p 0
09/09/2016 15.00p 15.76p 15.00p 15.00p 17923
08/09/2016 15.00p 15.00p 15.00p 15.00p 0
07/09/2016 15.00p 15.00p 14.00p 15.00p 5000
06/09/2016 15.00p 15.00p 15.00p 15.00p 0
05/09/2016 13.50p 15.00p 13.25p 15.00p 35711
02/09/2016 13.50p 13.50p 13.50p 13.50p 0
01/09/2016 14.00p 14.00p 13.16p 13.50p 20633
31/08/2016 15.00p 15.00p 14.00p 14.00p 30312
30/08/2016 15.00p 15.00p 14.00p 15.00p 81510
26/08/2016 15.00p 15.00p 15.00p 15.00p 0
25/08/2016 15.25p 15.50p 14.55p 15.00p 10072
24/08/2016 15.25p 15.25p 14.50p 15.25p 5000
23/08/2016 15.50p 15.50p 13.10p 15.25p 77378
22/08/2016 16.25p 17.00p 15.00p 15.50p 195673
19/08/2016 14.75p 16.70p 14.00p 16.25p 240371
18/08/2016 14.50p 14.70p 14.00p 14.50p 57071
17/08/2016 12.50p 14.75p 12.50p 14.50p 105732
16/08/2016 11.75p 12.50p 11.75p 12.00p 59008
15/08/2016 11.75p 12.00p 11.60p 11.75p 2430
12/08/2016 12.00p 12.00p 11.50p 11.75p 24525
11/08/2016 11.88p 12.25p 11.50p 12.00p 100697
10/08/2016 11.75p 12.38p 11.69p 11.88p 44736
09/08/2016 13.88p 13.88p 11.54p 11.75p 210269
08/08/2016 13.88p 13.88p 13.88p 13.88p 0
05/08/2016 14.75p 14.75p 13.00p 13.88p 123682
04/08/2016 12.13p 15.00p 12.13p 14.75p 94350
03/08/2016 12.75p 13.50p 12.13p 12.13p 62100
02/08/2016 19.75p 20.70p 11.65p 12.50p 688560
01/08/2016 15.25p 21.35p 14.75p 19.25p 471393
29/07/2016 7.25p 22.95p 7.25p 15.25p 1214970
28/07/2016 7.00p 7.50p 7.00p 7.25p 75000
27/07/2016 6.75p 7.00p 6.75p 7.00p 71428
26/07/2016 6.75p 6.75p 6.75p 6.75p 0
25/07/2016 6.75p 7.00p 6.75p 6.75p 50000
22/07/2016 6.50p 6.90p 6.50p 6.75p 14200
21/07/2016 6.50p 6.50p 6.50p 6.50p 0
20/07/2016 6.50p 6.50p 6.50p 6.50p 0
19/07/2016 6.50p 6.50p 6.50p 6.50p 0
18/07/2016 6.50p 6.50p 6.50p 6.50p 0
15/07/2016 6.50p 6.50p 6.50p 6.50p 0
14/07/2016 6.75p 6.75p 6.50p 6.50p 0
13/07/2016 7.00p 7.00p 5.00p 6.75p 580000
12/07/2016 7.00p 7.00p 5.00p 7.00p 3875890
11/07/2016 6.75p 7.00p 6.50p 7.00p 4262
08/07/2016 6.50p 6.75p 6.50p 6.75p 0

*Close Price adjusted for both dividends and splits