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
17/07/2023 13.25p 13.50p 12.68p 13.25p 21660
14/07/2023 13.25p 13.25p 12.68p 13.25p 21531
13/07/2023 13.25p 13.70p 13.25p 13.25p 0
12/07/2023 13.25p 13.74p 12.85p 13.25p 13360
11/07/2023 13.50p 13.50p 12.85p 13.25p 49501
10/07/2023 13.50p 13.50p 13.12p 13.50p 44586
07/07/2023 13.00p 13.50p 12.80p 13.50p 34395
06/07/2023 13.00p 13.00p 12.80p 13.00p 16564
05/07/2023 13.25p 14.00p 13.00p 13.00p 19276
04/07/2023 13.25p 14.00p 13.17p 13.25p 19202
03/07/2023 13.25p 13.63p 13.05p 13.25p 43372
30/06/2023 13.25p 13.80p 12.78p 13.25p 2651
29/06/2023 13.25p 13.50p 12.86p 13.25p 23663
28/06/2023 13.50p 13.80p 12.78p 13.25p 128880
27/06/2023 14.25p 14.72p 13.00p 13.50p 88578
26/06/2023 14.25p 14.85p 13.55p 14.25p 142587
23/06/2023 14.25p 14.90p 14.18p 14.25p 25708
22/06/2023 14.75p 15.15p 14.00p 14.25p 81242
21/06/2023 14.75p 15.20p 14.16p 14.75p 110847
20/06/2023 14.50p 14.75p 14.18p 14.75p 31181
19/06/2023 14.50p 14.65p 14.00p 14.50p 3341
16/06/2023 14.50p 14.70p 14.12p 14.50p 7554
15/06/2023 14.50p 14.70p 14.12p 14.50p 8333
14/06/2023 15.00p 15.03p 14.12p 14.50p 75617
13/06/2023 15.00p 15.30p 14.50p 15.00p 94283
12/06/2023 14.75p 15.44p 14.55p 15.00p 207540
09/06/2023 14.00p 16.00p 13.82p 14.75p 485590
08/06/2023 14.00p 14.40p 13.80p 14.00p 14910
07/06/2023 14.25p 14.44p 13.60p 14.00p 98890
06/06/2023 14.25p 14.70p 14.13p 14.25p 39698
05/06/2023 15.13p 15.25p 13.94p 14.25p 117983
02/06/2023 13.75p 15.89p 13.75p 15.13p 456038
01/06/2023 12.25p 15.00p 12.25p 13.75p 605171
31/05/2023 12.00p 12.90p 11.86p 12.25p 103654
30/05/2023 11.50p 11.76p 11.28p 11.50p 135462
26/05/2023 11.50p 11.76p 11.50p 11.50p 42295
25/05/2023 11.75p 11.90p 11.50p 11.50p 42459
24/05/2023 11.75p 11.75p 11.53p 11.75p 13896
23/05/2023 11.75p 11.78p 11.50p 11.75p 83001
22/05/2023 11.75p 11.84p 11.50p 11.75p 115286
19/05/2023 11.75p 11.90p 11.50p 11.75p 42319
18/05/2023 11.75p 11.84p 11.55p 11.75p 98421
17/05/2023 13.00p 13.00p 11.50p 11.75p 297985
16/05/2023 13.00p 13.40p 12.70p 13.00p 70928
15/05/2023 13.00p 13.50p 12.70p 13.00p 111607
12/05/2023 13.25p 13.50p 13.18p 13.25p 99427
11/05/2023 13.50p 13.67p 13.13p 13.25p 115093
10/05/2023 13.50p 14.00p 13.26p 13.50p 62261
09/05/2023 13.75p 14.00p 13.00p 13.50p 321481
05/05/2023 12.50p 14.90p 12.28p 14.00p 1646711
04/05/2023 8.50p 17.19p 8.27p 13.50p 5547195
03/05/2023 7.50p 8.99p 7.00p 8.50p 1321444
02/05/2023 7.00p 7.49p 7.00p 7.00p 33913
28/04/2023 7.00p 7.00p 6.60p 7.00p 7802
27/04/2023 7.00p 7.00p 6.60p 7.00p 11000
26/04/2023 7.00p 7.00p 6.98p 7.00p 0
25/04/2023 7.00p 7.00p 6.98p 7.00p 0
24/04/2023 6.75p 7.50p 6.50p 7.00p 101972
21/04/2023 6.75p 6.78p 6.50p 6.75p 82591
20/04/2023 6.75p 6.82p 6.50p 6.75p 466266
19/04/2023 6.75p 6.75p 6.50p 6.75p 262530
18/04/2023 6.75p 6.75p 6.50p 6.75p 335724
17/04/2023 6.75p 6.75p 6.50p 6.75p 135920
14/04/2023 6.75p 6.82p 6.50p 6.75p 11848
13/04/2023 6.75p 6.75p 6.50p 6.75p 215864
12/04/2023 6.75p 6.75p 6.50p 6.75p 222672
11/04/2023 6.75p 6.75p 6.50p 6.75p 534886
06/04/2023 6.75p 6.75p 6.50p 6.75p 33506
05/04/2023 6.75p 6.79p 6.55p 6.75p 65000
04/04/2023 6.75p 6.87p 6.55p 6.75p 121302
03/04/2023 6.75p 6.87p 6.55p 6.75p 6417
31/03/2023 6.75p 6.87p 6.50p 6.75p 44906
30/03/2023 6.75p 6.90p 6.50p 6.75p 84422
29/03/2023 6.75p 6.99p 6.50p 6.75p 314232
28/03/2023 7.25p 7.50p 6.60p 6.75p 226117
27/03/2023 7.75p 7.75p 7.00p 7.25p 208938
24/03/2023 7.75p 7.83p 7.50p 7.75p 21100
23/03/2023 7.75p 7.83p 7.58p 7.75p 59241
22/03/2023 8.25p 8.25p 7.25p 7.75p 137241
21/03/2023 8.25p 8.25p 8.00p 8.25p 6011
20/03/2023 8.25p 8.25p 7.55p 8.25p 9160
17/03/2023 8.25p 8.25p 8.00p 8.25p 2825
16/03/2023 8.25p 8.25p 8.00p 8.25p 47777
15/03/2023 8.25p 8.30p 8.00p 8.25p 80236
14/03/2023 8.25p 8.25p 8.00p 8.25p 20000
13/03/2023 8.25p 8.36p 8.00p 8.25p 30521
10/03/2023 8.25p 8.42p 8.00p 8.25p 77000
09/03/2023 8.50p 8.50p 8.12p 8.25p 96513
08/03/2023 8.50p 8.50p 8.29p 8.50p 60288
07/03/2023 8.50p 8.64p 8.29p 8.50p 56271
06/03/2023 8.50p 8.66p 8.29p 8.50p 11905
03/03/2023 8.50p 8.66p 8.26p 8.50p 57971
02/03/2023 8.50p 8.50p 8.26p 8.50p 700
01/03/2023 8.50p 8.67p 8.26p 8.50p 39681
28/02/2023 8.50p 8.68p 8.26p 8.50p 141323
27/02/2023 8.63p 8.68p 8.26p 8.50p 115871
24/02/2023 8.38p 8.70p 8.01p 8.63p 192040
23/02/2023 8.38p 8.38p 8.19p 8.38p 0
22/02/2023 8.38p 8.72p 8.26p 8.38p 6972
21/02/2023 8.38p 8.75p 8.23p 8.38p 33179
20/02/2023 8.50p 8.89p 8.22p 8.38p 21448
17/02/2023 8.25p 8.50p 8.13p 8.50p 16830
16/02/2023 8.25p 8.50p 8.11p 8.25p 87935
15/02/2023 8.25p 8.50p 8.06p 8.25p 14838
14/02/2023 8.13p 8.25p 8.06p 8.25p 43185
13/02/2023 8.25p 8.25p 8.00p 8.13p 86263
10/02/2023 8.25p 8.49p 8.00p 8.25p 236254
09/02/2023 8.50p 8.50p 8.00p 8.25p 266438
08/02/2023 8.50p 8.50p 8.00p 8.50p 93867
07/02/2023 8.50p 8.81p 8.32p 8.50p 100337
06/02/2023 8.50p 9.00p 8.31p 8.50p 126387
03/02/2023 8.50p 8.50p 8.28p 8.50p 59632
02/02/2023 8.75p 8.99p 8.01p 8.50p 68217
01/02/2023 8.75p 9.04p 8.33p 8.75p 39982
31/01/2023 8.75p 9.09p 8.28p 8.75p 80344
30/01/2023 8.75p 9.25p 8.25p 8.75p 43488
27/01/2023 9.00p 9.12p 8.55p 8.75p 250458
26/01/2023 9.00p 9.12p 8.67p 9.00p 63335
25/01/2023 9.00p 9.24p 8.71p 9.00p 121527
24/01/2023 9.00p 9.00p 8.66p 9.00p 12327
23/01/2023 8.75p 9.35p 8.15p 9.00p 178421
20/01/2023 8.75p 9.14p 8.11p 8.75p 14172
19/01/2023 8.50p 8.84p 8.10p 8.75p 34819
18/01/2023 8.75p 8.94p 8.50p 8.50p 21217
17/01/2023 9.00p 9.00p 8.51p 8.75p 47308
16/01/2023 8.00p 9.14p 8.00p 9.00p 467496
13/01/2023 8.00p 8.00p 7.76p 8.00p 28000
12/01/2023 8.25p 8.25p 8.00p 8.00p 31447
11/01/2023 8.00p 8.47p 7.88p 8.25p 128382
10/01/2023 7.50p 8.38p 7.45p 8.00p 862394
09/01/2023 9.50p 10.00p 9.00p 9.50p 53114
06/01/2023 9.50p 9.70p 9.00p 9.50p 77996
05/01/2023 9.50p 9.72p 9.00p 9.50p 20810
04/01/2023 9.63p 9.63p 9.25p 9.50p 32455
03/01/2023 9.63p 9.87p 9.25p 9.63p 41842
30/12/2022 9.63p 9.88p 9.26p 9.63p 77424
29/12/2022 9.63p 9.89p 9.63p 9.63p 6078
28/12/2022 9.63p 9.90p 9.25p 9.63p 42446
23/12/2022 9.75p 9.89p 9.53p 9.63p 31402
22/12/2022 9.50p 9.90p 9.25p 9.75p 78166
21/12/2022 9.63p 9.70p 9.25p 9.50p 90846
20/12/2022 9.25p 9.63p 9.03p 9.63p 120092
19/12/2022 9.13p 9.40p 9.01p 9.25p 191913
16/12/2022 9.25p 9.25p 9.00p 9.13p 126827
15/12/2022 9.13p 9.40p 8.83p 9.25p 199627
14/12/2022 8.75p 9.13p 8.75p 9.13p 315000
13/12/2022 8.75p 8.95p 8.55p 8.75p 1963
12/12/2022 8.63p 8.95p 8.26p 8.75p 23145
09/12/2022 8.63p 8.65p 8.63p 8.63p 104069
08/12/2022 8.63p 8.81p 8.63p 8.63p 0
07/12/2022 8.63p 8.68p 8.63p 8.63p 1130
06/12/2022 8.63p 8.68p 8.63p 8.63p 4500
05/12/2022 8.63p 8.69p 8.63p 8.63p 37778
02/12/2022 8.63p 8.75p 8.63p 8.63p 0
01/12/2022 8.75p 8.80p 8.25p 8.63p 38841
30/11/2022 8.75p 8.75p 8.51p 8.75p 413
29/11/2022 8.75p 8.75p 8.50p 8.75p 10000
28/11/2022 8.75p 8.75p 8.75p 8.75p 0
25/11/2022 8.75p 8.87p 8.50p 8.75p 22340
24/11/2022 9.00p 9.00p 8.50p 8.75p 150462
23/11/2022 9.00p 9.20p 8.88p 9.00p 7173
22/11/2022 9.00p 9.00p 8.50p 9.00p 3573
21/11/2022 9.00p 9.00p 8.50p 9.00p 181
18/11/2022 9.00p 9.00p 8.50p 9.00p 105346
17/11/2022 9.25p 9.25p 8.50p 9.00p 149998
16/11/2022 9.25p 9.40p 9.00p 9.25p 4743
15/11/2022 9.50p 9.85p 9.00p 9.25p 366542
14/11/2022 8.25p 9.80p 8.25p 9.50p 689527
11/11/2022 8.25p 8.49p 8.00p 8.25p 175799
10/11/2022 8.25p 8.29p 8.00p 8.25p 74606
09/11/2022 8.25p 8.31p 8.00p 8.25p 167684
08/11/2022 8.25p 8.25p 8.25p 8.25p 0
07/11/2022 8.25p 8.45p 8.06p 8.25p 107698
04/11/2022 8.25p 8.38p 7.99p 8.25p 211185
03/11/2022 8.25p 8.45p 8.06p 8.25p 38756
02/11/2022 8.25p 8.25p 8.06p 8.25p 22196
01/11/2022 8.15p 8.45p 8.00p 8.25p 393225
31/10/2022 7.90p 8.15p 7.80p 8.15p 280655
28/10/2022 7.90p 7.90p 7.80p 7.90p 146635
27/10/2022 7.90p 8.00p 7.76p 7.90p 160074
26/10/2022 8.20p 8.20p 7.70p 7.90p 121245
25/10/2022 8.20p 8.20p 8.00p 8.20p 80354
24/10/2022 8.20p 8.20p 8.00p 8.00p 48741
21/10/2022 8.20p 8.20p 7.60p 8.20p 135091
20/10/2022 8.20p 8.20p 8.00p 8.20p 146244
19/10/2022 8.20p 8.20p 8.00p 8.20p 39935
18/10/2022 8.20p 8.20p 8.00p 8.20p 52297
17/10/2022 8.25p 8.32p 8.00p 8.20p 214565
14/10/2022 8.30p 8.40p 8.10p 8.25p 109886
13/10/2022 8.35p 8.35p 8.25p 8.30p 117500
12/10/2022 8.65p 8.65p 8.30p 8.35p 25009
11/10/2022 8.65p 8.65p 8.38p 8.65p 6000
10/10/2022 8.65p 9.00p 8.38p 8.65p 74892
07/10/2022 8.75p 8.75p 8.30p 8.65p 119889
06/10/2022 9.10p 9.10p 8.50p 8.75p 311257
05/10/2022 9.30p 9.40p 8.72p 9.10p 81792
04/10/2022 9.25p 9.30p 9.10p 9.30p 22549
03/10/2022 9.30p 9.30p 9.00p 9.30p 74392
30/09/2022 9.35p 9.35p 9.10p 9.30p 35888
29/09/2022 9.75p 9.75p 9.00p 9.35p 221629

*Close Price adjusted for both dividends and splits