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
05/10/2011 20.00p 20.00p 19.01p 20.00p 0
04/10/2011 20.00p 20.00p 19.01p 20.00p 0
03/10/2011 20.00p 20.00p 19.01p 20.00p 0
30/09/2011 20.00p 20.00p 19.01p 20.00p 0
29/09/2011 20.00p 20.00p 19.01p 20.00p 516
28/09/2011 20.00p 20.00p 15.00p 20.00p 40000
27/09/2011 21.00p 21.00p 19.00p 20.00p 11700
26/09/2011 21.00p 21.50p 21.00p 21.00p 0
23/09/2011 21.00p 21.50p 21.00p 21.00p 0
22/09/2011 21.50p 21.50p 21.00p 21.00p 2000
21/09/2011 22.00p 22.00p 18.00p 22.00p 10000
20/09/2011 22.00p 22.00p 21.33p 22.00p 0
19/09/2011 22.00p 22.00p 21.33p 22.00p 0
16/09/2011 22.00p 22.00p 21.33p 22.00p 25000
15/09/2011 22.00p 22.00p 22.00p 22.00p 0
14/09/2011 22.00p 22.25p 21.50p 22.00p 0
13/09/2011 22.00p 22.25p 21.50p 22.00p 0
12/09/2011 22.00p 22.25p 21.50p 22.00p 0
09/09/2011 22.00p 22.25p 21.50p 22.00p 0
08/09/2011 22.00p 22.25p 21.50p 22.00p 0
07/09/2011 22.00p 22.25p 21.50p 22.00p 0
06/09/2011 22.00p 22.25p 21.50p 22.00p 0
05/09/2011 22.00p 22.25p 21.50p 22.00p 0
02/09/2011 22.00p 22.25p 21.50p 22.00p 0
01/09/2011 22.25p 22.25p 21.50p 22.00p 6250
31/08/2011 22.25p 22.25p 21.60p 22.25p 0
30/08/2011 22.00p 22.25p 21.60p 22.25p 454
26/08/2011 22.00p 22.00p 21.60p 22.00p 0
25/08/2011 22.00p 22.00p 21.60p 22.00p 0
24/08/2011 22.00p 22.00p 21.60p 22.00p 0
23/08/2011 22.00p 22.00p 21.60p 22.00p 0
22/08/2011 22.00p 22.00p 21.60p 22.00p 5500
19/08/2011 22.00p 22.00p 19.50p 22.00p 0
18/08/2011 22.00p 22.00p 19.50p 22.00p 0
17/08/2011 22.00p 22.00p 19.50p 22.00p 0
16/08/2011 22.00p 22.00p 19.50p 22.00p 0
15/08/2011 22.00p 22.00p 19.50p 22.00p 0
12/08/2011 21.75p 22.00p 19.50p 22.00p 0
11/08/2011 21.75p 21.75p 19.50p 21.38p 15850
10/08/2011 21.75p 21.75p 21.75p 21.75p 0
09/08/2011 21.75p 21.75p 21.75p 21.75p 0
08/08/2011 21.75p 22.00p 21.75p 21.75p 0
05/08/2011 22.00p 22.50p 22.00p 22.00p 0
04/08/2011 22.50p 22.50p 22.50p 22.50p 0
03/08/2011 22.50p 22.50p 22.50p 22.50p 0
02/08/2011 22.50p 22.50p 22.50p 22.50p 0
01/08/2011 22.50p 22.50p 22.50p 22.50p 0
29/07/2011 22.50p 22.50p 21.50p 22.50p 0
28/07/2011 22.50p 22.50p 21.50p 22.50p 21
27/07/2011 22.50p 23.00p 20.00p 22.50p 0
26/07/2011 23.00p 23.00p 20.00p 22.50p 12500
25/07/2011 23.00p 23.00p 22.15p 23.00p 0
22/07/2011 23.00p 23.00p 22.15p 23.00p 0
21/07/2011 23.00p 23.00p 22.15p 23.00p 0
20/07/2011 23.00p 23.00p 22.15p 23.00p 0
19/07/2011 22.50p 22.50p 22.15p 22.50p 8939
18/07/2011 22.50p 22.50p 22.50p 22.50p 0
15/07/2011 22.50p 22.50p 22.50p 22.50p 0
14/07/2011 22.50p 22.50p 22.25p 22.50p 0
13/07/2011 22.50p 22.50p 22.25p 22.50p 0
12/07/2011 22.50p 22.50p 22.25p 22.50p 0
11/07/2011 22.50p 22.50p 22.25p 22.50p 7000
08/07/2011 22.50p 22.50p 22.15p 22.50p 0
07/07/2011 22.50p 22.50p 22.15p 22.50p 19450
06/07/2011 22.50p 22.50p 20.00p 22.50p 0
05/07/2011 22.50p 22.50p 20.00p 22.50p 15000
04/07/2011 22.50p 22.50p 22.17p 22.50p 0
01/07/2011 22.50p 22.50p 22.17p 22.50p 24000
30/06/2011 22.50p 23.50p 22.17p 22.50p 0
29/06/2011 23.50p 23.50p 22.17p 22.50p 443
28/06/2011 23.50p 23.50p 22.50p 23.50p 0
27/06/2011 23.50p 23.50p 22.50p 23.50p 0
24/06/2011 23.50p 23.50p 22.50p 23.50p 0
23/06/2011 23.50p 23.50p 22.50p 23.50p 21893
22/06/2011 24.50p 24.50p 21.00p 23.50p 8500
21/06/2011 24.50p 24.50p 24.50p 24.50p 0
20/06/2011 24.50p 24.50p 24.50p 24.50p 0
17/06/2011 24.50p 24.50p 24.50p 24.50p 0
16/06/2011 24.50p 24.50p 24.50p 24.50p 0
15/06/2011 24.50p 24.50p 24.50p 24.50p 0
14/06/2011 24.50p 24.50p 24.50p 24.50p 0
13/06/2011 24.50p 24.50p 24.50p 24.50p 0
10/06/2011 24.50p 24.50p 21.00p 24.50p 0
09/06/2011 24.50p 24.50p 21.00p 24.50p 0
08/06/2011 24.50p 24.50p 21.00p 24.50p 0
07/06/2011 24.50p 24.50p 21.00p 24.50p 0
06/06/2011 24.50p 24.50p 21.00p 24.50p 10000
03/06/2011 24.50p 24.50p 24.00p 24.50p 4094
02/06/2011 24.50p 24.50p 22.00p 24.50p 0
01/06/2011 24.50p 24.50p 22.00p 24.50p 10000
31/05/2011 24.50p 24.50p 24.00p 24.50p 0
27/05/2011 24.50p 24.50p 24.00p 24.50p 409
26/05/2011 24.50p 24.50p 22.00p 24.50p 10000
25/05/2011 24.50p 24.50p 24.50p 24.50p 0
24/05/2011 24.50p 24.50p 24.50p 24.50p 0
23/05/2011 24.50p 24.50p 24.50p 24.50p 0
20/05/2011 24.50p 24.50p 24.50p 24.50p 0
19/05/2011 24.50p 24.50p 23.00p 24.50p 0
18/05/2011 24.50p 24.50p 23.00p 24.50p 0
17/05/2011 24.50p 24.50p 23.00p 24.50p 0
16/05/2011 24.50p 24.50p 23.00p 24.50p 0
13/05/2011 24.50p 24.50p 23.00p 24.50p 0
12/05/2011 25.50p 25.50p 23.00p 24.50p 15984
11/05/2011 25.50p 26.00p 23.00p 25.50p 0
10/05/2011 25.50p 26.00p 23.00p 25.50p 0
09/05/2011 25.50p 26.00p 23.00p 25.50p 0
06/05/2011 25.50p 26.00p 23.00p 25.50p 0
05/05/2011 25.50p 26.00p 23.00p 25.50p 0
04/05/2011 25.50p 26.00p 23.00p 25.50p 0
03/05/2011 26.00p 26.00p 23.00p 25.50p 7000
28/04/2011 25.50p 26.00p 23.50p 26.00p 40000
27/04/2011 25.00p 27.00p 23.50p 25.50p 0
26/04/2011 25.50p 27.00p 23.50p 25.50p 0
21/04/2011 25.50p 27.00p 23.50p 25.50p 0
20/04/2011 25.50p 27.00p 23.50p 25.50p 0
19/04/2011 25.50p 27.00p 23.50p 25.50p 0
18/04/2011 27.00p 27.00p 23.50p 25.50p 25000
15/04/2011 27.00p 28.50p 25.00p 27.00p 0
14/04/2011 27.00p 28.50p 25.00p 27.00p 0
13/04/2011 27.00p 28.50p 25.00p 27.00p 0
12/04/2011 28.50p 28.50p 25.00p 27.00p 10000
11/04/2011 28.50p 31.00p 27.00p 28.50p 0
08/04/2011 28.50p 31.00p 27.00p 28.50p 0
07/04/2011 28.50p 31.00p 27.00p 28.50p 0
06/04/2011 29.00p 31.00p 27.00p 28.50p 0
05/04/2011 30.00p 31.00p 27.00p 29.00p 6850
04/04/2011 31.00p 31.00p 30.00p 31.00p 0
01/04/2011 31.00p 31.00p 30.00p 31.00p 5000
31/03/2011 31.00p 31.00p 30.00p 31.00p 0
30/03/2011 31.00p 31.00p 30.00p 31.00p 0
29/03/2011 31.00p 31.00p 30.00p 31.00p 3926
28/03/2011 31.00p 31.00p 30.22p 31.00p 0
25/03/2011 31.00p 31.00p 30.22p 31.00p 0
24/03/2011 31.00p 31.00p 30.22p 31.00p 15000
23/03/2011 31.00p 31.46p 30.50p 31.00p 0
22/03/2011 31.00p 31.46p 30.50p 31.00p 0
21/03/2011 31.00p 31.46p 30.50p 31.00p 32709
18/03/2011 31.00p 31.00p 29.00p 31.00p 0
17/03/2011 30.50p 30.50p 29.00p 30.50p 1602
16/03/2011 30.50p 30.50p 30.50p 30.50p 0
15/03/2011 30.50p 32.00p 29.00p 30.50p 0
14/03/2011 30.50p 32.00p 29.00p 30.50p 0
11/03/2011 32.00p 32.00p 29.00p 30.50p 27500
10/03/2011 32.00p 32.00p 31.00p 32.00p 0
09/03/2011 32.00p 32.00p 31.00p 32.00p 0
08/03/2011 31.00p 32.00p 31.00p 32.00p 20448
07/03/2011 31.00p 31.00p 29.00p 31.00p 0
04/03/2011 31.00p 31.00p 29.00p 31.00p 10929
03/03/2011 30.50p 31.00p 28.00p 31.00p 0
02/03/2011 30.50p 30.50p 28.00p 30.50p 0
01/03/2011 30.50p 30.50p 28.00p 30.50p 0
28/02/2011 30.50p 30.50p 28.00p 30.50p 0
25/02/2011 30.50p 30.50p 28.00p 30.50p 0
24/02/2011 32.50p 30.50p 28.00p 30.50p 20000
23/02/2011 32.50p 32.50p 32.50p 32.50p 0
22/02/2011 32.50p 32.50p 32.50p 32.50p 0
21/02/2011 32.50p 32.50p 32.50p 32.50p 0
18/02/2011 32.50p 32.50p 32.50p 32.50p 0
17/02/2011 32.50p 35.00p 32.00p 32.50p 0
16/02/2011 32.50p 35.00p 32.00p 32.50p 0
15/02/2011 32.50p 35.00p 32.00p 32.50p 0
14/02/2011 32.50p 35.00p 32.00p 32.50p 0
11/02/2011 35.00p 35.00p 32.00p 32.50p 0
10/02/2011 33.50p 35.00p 33.50p 35.00p 37863
09/02/2011 33.00p 39.00p 32.67p 37.50p 38382
08/02/2011 27.88p 30.50p 27.88p 29.75p 32694
07/02/2011 26.50p 30.00p 26.50p 29.75p 32215
04/02/2011 25.00p 25.50p 25.00p 25.00p 0
03/02/2011 25.00p 25.50p 25.00p 25.00p 0
02/02/2011 25.00p 25.00p 25.00p 25.00p 0
01/02/2011 25.00p 25.00p 25.00p 25.00p 0
31/01/2011 25.00p 25.00p 25.00p 25.00p 0
28/01/2011 25.00p 27.00p 25.00p 25.00p 1850
27/01/2011 25.00p 25.00p 25.00p 25.00p 0
26/01/2011 24.00p 24.00p 23.17p 24.00p 9348
25/01/2011 24.00p 24.50p 24.00p 24.00p 375
24/01/2011 24.00p 24.00p 24.00p 24.00p 0
21/01/2011 24.00p 24.00p 24.00p 24.00p 0
20/01/2011 24.00p 24.00p 24.00p 24.00p 0
19/01/2011 24.00p 24.00p 24.00p 24.00p 0
18/01/2011 24.00p 24.00p 24.00p 24.00p 0
17/01/2011 23.17p 24.00p 23.17p 24.00p 0
14/01/2011 23.17p 24.00p 23.17p 24.00p 0
13/01/2011 23.17p 24.00p 23.17p 24.00p 500
12/01/2011 23.50p 24.50p 23.50p 24.00p 0
11/01/2011 23.50p 24.50p 23.50p 23.50p 0
10/01/2011 23.50p 23.50p 23.50p 23.50p 0
07/01/2011 23.50p 23.50p 23.50p 23.50p 0
06/01/2011 23.50p 23.50p 23.50p 23.50p 0
05/01/2011 23.50p 24.50p 23.50p 24.50p 0
04/01/2011 22.50p 24.50p 22.40p 23.50p 25104
31/12/2010 22.50p 24.50p 22.50p 24.50p 0
30/12/2010 22.50p 22.50p 22.50p 22.50p 0
29/12/2010 22.50p 22.50p 22.00p 22.50p 6000
24/12/2010 22.00p 22.50p 22.00p 22.50p 8789
23/12/2010 22.00p 22.00p 22.00p 22.00p 0
22/12/2010 22.00p 22.00p 22.00p 22.00p 0
21/12/2010 22.00p 22.00p 22.00p 22.00p 0
20/12/2010 21.50p 22.50p 21.50p 22.00p 17634
17/12/2010 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits