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
09/05/2013 11.00p 11.46p 11.00p 11.25p 17261
08/05/2013 11.00p 11.25p 10.00p 11.00p 0
07/05/2013 11.00p 11.25p 10.00p 11.00p 0
03/05/2013 11.00p 11.25p 10.00p 11.00p 0
02/05/2013 11.00p 11.25p 10.00p 11.00p 0
01/05/2013 11.00p 11.25p 10.00p 11.00p 0
30/04/2013 11.25p 11.25p 10.00p 11.00p 2925
29/04/2013 11.25p 12.55p 11.25p 11.25p 0
26/04/2013 11.25p 12.55p 11.25p 11.25p 0
25/04/2013 11.25p 12.55p 11.25p 11.25p 0
24/04/2013 11.50p 12.55p 11.25p 11.25p 0
23/04/2013 11.50p 12.55p 11.50p 11.50p 2834
22/04/2013 11.50p 11.50p 10.00p 11.50p 0
19/04/2013 10.50p 10.80p 10.00p 10.50p 0
18/04/2013 10.50p 10.80p 10.00p 10.50p 0
17/04/2013 10.50p 10.80p 10.00p 10.50p 0
16/04/2013 10.50p 10.80p 10.00p 10.50p 0
15/04/2013 10.50p 10.80p 10.00p 10.50p 0
12/04/2013 10.25p 10.80p 10.00p 10.25p 0
11/04/2013 10.25p 10.80p 10.00p 10.25p 0
10/04/2013 10.25p 10.80p 10.00p 10.25p 0
09/04/2013 10.25p 10.80p 10.00p 10.25p 0
08/04/2013 10.00p 10.80p 10.00p 10.25p 6944
05/04/2013 10.00p 11.19p 10.00p 10.00p 0
04/04/2013 10.00p 11.19p 10.00p 10.00p 0
03/04/2013 10.75p 11.19p 10.00p 10.00p 0
02/04/2013 10.75p 11.19p 10.75p 10.75p 0
28/03/2013 10.75p 11.19p 10.75p 10.75p 0
27/03/2013 10.75p 11.19p 10.75p 10.75p 0
26/03/2013 10.75p 11.19p 10.75p 10.75p 1500
25/03/2013 11.00p 11.00p 10.15p 10.75p 5000
22/03/2013 11.00p 11.00p 10.15p 11.00p 0
21/03/2013 11.00p 11.00p 10.15p 11.00p 0
20/03/2013 11.00p 11.00p 10.15p 11.00p 9750
19/03/2013 11.00p 11.00p 10.15p 11.00p 5250
18/03/2013 11.00p 11.80p 11.00p 11.00p 6893
15/03/2013 10.50p 11.52p 10.50p 11.00p 4113
14/03/2013 13.00p 13.00p 10.50p 10.50p 107500
13/03/2013 13.00p 13.50p 12.00p 13.00p 0
12/03/2013 13.00p 13.50p 12.00p 13.00p 0
11/03/2013 13.00p 13.50p 12.00p 13.00p 0
08/03/2013 13.50p 13.50p 12.00p 13.00p 10000
07/03/2013 13.50p 14.00p 13.00p 13.50p 0
06/03/2013 13.50p 14.00p 13.00p 13.50p 0
05/03/2013 13.50p 14.00p 13.00p 13.50p 0
04/03/2013 13.50p 14.00p 13.00p 13.50p 0
01/03/2013 14.00p 14.00p 13.00p 13.50p 2800
28/02/2013 14.00p 14.50p 13.00p 14.00p 0
27/02/2013 14.00p 14.50p 13.00p 14.00p 0
26/02/2013 14.00p 14.50p 13.00p 14.00p 0
25/02/2013 14.00p 14.50p 13.00p 14.00p 0
22/02/2013 14.00p 14.50p 13.00p 14.50p 4000
21/02/2013 14.00p 14.00p 13.50p 14.00p 0
20/02/2013 14.00p 14.00p 13.50p 14.00p 0
19/02/2013 14.00p 14.00p 13.50p 14.00p 0
18/02/2013 14.00p 14.00p 13.50p 14.00p 25000
15/02/2013 14.00p 14.00p 13.00p 14.00p 0
14/02/2013 14.00p 14.00p 13.00p 14.00p 0
13/02/2013 14.00p 14.00p 13.00p 14.00p 0
12/02/2013 14.00p 14.00p 13.00p 14.00p 0
11/02/2013 14.00p 14.00p 13.00p 14.00p 0
08/02/2013 14.00p 14.00p 13.00p 14.00p 0
07/02/2013 14.00p 14.00p 13.00p 14.00p 0
06/02/2013 14.00p 14.00p 13.00p 14.00p 0
05/02/2013 14.00p 14.00p 13.00p 14.00p 4070
04/02/2013 14.00p 14.00p 13.50p 14.00p 0
01/02/2013 14.00p 14.00p 13.50p 14.00p 0
31/01/2013 14.00p 14.00p 13.50p 14.00p 4626
30/01/2013 14.00p 14.00p 13.42p 14.00p 0
29/01/2013 14.00p 14.00p 13.42p 14.00p 0
28/01/2013 14.00p 14.00p 13.42p 14.00p 0
25/01/2013 14.00p 14.00p 13.42p 14.00p 0
24/01/2013 14.00p 14.00p 13.42p 14.00p 0
23/01/2013 14.00p 14.00p 13.42p 14.00p 7000
22/01/2013 14.00p 15.00p 14.00p 14.00p 0
21/01/2013 14.00p 15.00p 14.00p 14.00p 7000
18/01/2013 14.00p 15.00p 14.00p 14.00p 0
17/01/2013 14.00p 15.00p 14.00p 14.00p 0
16/01/2013 14.00p 15.00p 14.00p 14.00p 0
15/01/2013 14.00p 15.00p 14.00p 14.00p 5000
14/01/2013 14.00p 14.90p 14.00p 14.00p 0
11/01/2013 14.00p 14.90p 14.00p 14.00p 0
10/01/2013 14.00p 14.90p 14.00p 14.00p 0
09/01/2013 14.00p 14.90p 14.00p 14.00p 66700
08/01/2013 14.00p 14.00p 13.00p 14.00p 0
07/01/2013 14.00p 14.00p 13.00p 14.00p 0
04/01/2013 14.00p 14.00p 13.00p 14.00p 0
03/01/2013 14.00p 14.00p 13.00p 14.00p 340
02/01/2013 14.00p 15.25p 13.50p 14.00p 0
31/12/2012 14.00p 15.25p 13.50p 14.00p 0
28/12/2012 14.00p 15.25p 13.50p 14.00p 0
27/12/2012 15.25p 15.25p 13.50p 14.00p 10000
24/12/2012 15.25p 15.75p 14.00p 15.25p 0
21/12/2012 15.25p 15.75p 14.00p 15.25p 0
20/12/2012 15.25p 15.75p 14.00p 15.25p 0
19/12/2012 15.75p 15.75p 14.00p 15.25p 6256
18/12/2012 15.75p 16.20p 15.75p 15.75p 0
17/12/2012 15.75p 16.20p 15.75p 15.75p 0
14/12/2012 15.75p 16.20p 15.75p 15.75p 0
13/12/2012 15.75p 16.20p 15.75p 15.75p 0
12/12/2012 15.75p 16.20p 15.75p 15.75p 0
11/12/2012 15.75p 16.20p 15.75p 15.75p 0
10/12/2012 15.75p 16.20p 15.75p 15.75p 0
07/12/2012 15.75p 16.20p 15.75p 15.75p 276
06/12/2012 15.50p 15.75p 14.25p 15.75p 8412
05/12/2012 15.50p 15.50p 15.00p 15.50p 0
04/12/2012 15.50p 15.50p 15.00p 15.50p 0
03/12/2012 15.00p 15.50p 15.00p 15.50p 15000
30/11/2012 15.00p 15.75p 14.50p 15.00p 0
29/11/2012 15.00p 15.75p 14.50p 15.00p 0
28/11/2012 15.00p 15.75p 14.50p 15.00p 0
27/11/2012 15.00p 15.75p 14.50p 15.00p 0
26/11/2012 15.00p 15.75p 14.50p 15.00p 0
23/11/2012 15.00p 15.75p 14.50p 15.00p 0
22/11/2012 15.75p 15.75p 14.50p 15.00p 0
21/11/2012 15.75p 15.75p 14.50p 15.75p 0
20/11/2012 15.75p 15.75p 14.50p 15.75p 0
19/11/2012 15.50p 15.75p 14.50p 15.75p 2850
16/11/2012 15.75p 15.75p 14.40p 15.75p 0
15/11/2012 15.75p 15.75p 14.40p 15.75p 0
14/11/2012 15.75p 15.75p 14.40p 15.75p 0
13/11/2012 15.75p 15.75p 14.40p 15.75p 0
12/11/2012 15.75p 15.75p 14.40p 15.75p 0
09/11/2012 15.75p 15.75p 14.40p 15.75p 0
08/11/2012 15.75p 15.75p 14.40p 15.75p 0
07/11/2012 15.75p 15.75p 14.40p 15.75p 0
06/11/2012 15.75p 15.75p 14.40p 15.75p 0
05/11/2012 15.75p 15.75p 14.40p 15.75p 0
02/11/2012 15.75p 15.75p 14.40p 15.75p 0
01/11/2012 15.75p 15.75p 14.40p 15.75p 0
31/10/2012 15.75p 15.75p 14.40p 15.75p 6128
30/10/2012 15.75p 15.75p 14.62p 15.75p 0
29/10/2012 15.75p 15.75p 14.62p 15.75p 124
26/10/2012 15.75p 16.47p 15.50p 15.75p 0
25/10/2012 15.75p 16.47p 15.50p 15.75p 0
24/10/2012 15.75p 16.47p 15.50p 15.75p 0
23/10/2012 15.75p 16.47p 15.50p 15.75p 0
22/10/2012 15.75p 16.47p 15.50p 15.75p 0
19/10/2012 15.75p 16.47p 15.50p 15.75p 0
18/10/2012 15.75p 16.47p 15.50p 15.75p 0
17/10/2012 15.75p 16.47p 15.50p 15.75p 0
16/10/2012 15.75p 16.47p 15.50p 15.75p 0
15/10/2012 15.75p 16.47p 15.50p 15.75p 0
12/10/2012 15.75p 16.47p 15.50p 15.75p 0
11/10/2012 15.75p 16.47p 15.75p 15.75p 0
10/10/2012 15.75p 16.47p 15.75p 15.75p 0
09/10/2012 15.75p 16.47p 15.75p 15.75p 0
08/10/2012 15.75p 16.47p 15.75p 15.75p 0
05/10/2012 15.75p 16.47p 15.75p 15.75p 19
04/10/2012 15.75p 15.75p 14.62p 15.75p 0
03/10/2012 15.75p 15.75p 14.62p 15.75p 0
02/10/2012 15.75p 15.75p 14.62p 15.75p 0
01/10/2012 15.50p 15.75p 14.62p 15.75p 0
28/09/2012 15.75p 15.75p 14.62p 15.75p 0
27/09/2012 15.75p 15.75p 14.62p 15.75p 0
26/09/2012 15.75p 15.75p 14.62p 15.75p 0
25/09/2012 15.75p 15.75p 14.62p 15.75p 0
24/09/2012 15.75p 15.75p 14.62p 15.75p 250
21/09/2012 15.75p 15.75p 14.60p 15.75p 2820
20/09/2012 15.75p 15.75p 14.00p 15.75p 0
19/09/2012 15.75p 15.75p 14.00p 15.75p 20300
18/09/2012 15.75p 16.50p 15.75p 15.75p 0
17/09/2012 15.75p 16.50p 15.75p 15.75p 600
14/09/2012 15.75p 15.75p 15.00p 15.75p 0
13/09/2012 15.75p 15.75p 15.00p 15.75p 0
12/09/2012 15.75p 15.75p 15.00p 15.75p 4222
11/09/2012 15.75p 15.75p 15.00p 15.75p 0
10/09/2012 15.75p 15.75p 15.00p 15.75p 0
07/09/2012 15.75p 15.75p 15.00p 15.75p 0
06/09/2012 15.75p 15.75p 15.00p 15.75p 0
05/09/2012 15.75p 15.75p 15.00p 15.75p 20000
04/09/2012 15.75p 16.75p 15.30p 15.75p 0
03/09/2012 15.75p 16.75p 15.30p 15.75p 0
31/08/2012 15.75p 16.75p 15.30p 15.75p 0
30/08/2012 15.75p 16.75p 15.30p 15.75p 0
29/08/2012 15.75p 16.75p 15.30p 15.75p 0
28/08/2012 15.75p 16.75p 15.30p 15.75p 700
24/08/2012 15.75p 15.75p 15.30p 15.75p 0
23/08/2012 15.75p 15.75p 15.30p 15.75p 2241
22/08/2012 15.75p 15.75p 15.30p 15.75p 0
21/08/2012 15.75p 15.75p 15.30p 15.75p 627
20/08/2012 15.75p 15.75p 15.30p 15.75p 0
17/08/2012 15.75p 15.75p 15.30p 15.75p 0
16/08/2012 15.75p 15.75p 15.30p 15.75p 0
15/08/2012 15.75p 15.75p 15.30p 15.75p 0
14/08/2012 15.75p 15.75p 15.30p 15.75p 9150
13/08/2012 15.75p 16.00p 15.75p 15.75p 0
10/08/2012 16.00p 16.00p 16.00p 16.00p 0
09/08/2012 16.00p 16.00p 16.00p 16.00p 0
08/08/2012 16.00p 16.00p 16.00p 16.00p 10000
07/08/2012 15.25p 16.00p 15.25p 16.00p 628
06/08/2012 15.25p 15.85p 15.25p 15.25p 1396
03/08/2012 15.25p 15.85p 15.25p 15.25p 4000
02/08/2012 15.25p 16.00p 15.25p 15.25p 0
01/08/2012 15.25p 16.00p 15.25p 15.25p 0
31/07/2012 15.25p 16.00p 15.25p 15.25p 0
30/07/2012 15.25p 16.00p 15.25p 15.25p 0
27/07/2012 15.25p 16.00p 15.25p 15.25p 0
26/07/2012 15.25p 16.00p 15.25p 15.25p 31014
25/07/2012 15.25p 15.99p 15.25p 15.25p 0

*Close Price adjusted for both dividends and splits