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
28/09/2022 9.75p 9.75p 9.50p 9.75p 16982
27/09/2022 9.75p 9.75p 9.50p 9.75p 34539
26/09/2022 9.75p 9.75p 9.50p 9.75p 49319
23/09/2022 10.10p 10.14p 9.50p 9.75p 88998
22/09/2022 10.00p 10.18p 9.80p 10.10p 107822
21/09/2022 9.85p 10.23p 9.81p 10.10p 125458
20/09/2022 10.00p 10.40p 9.70p 9.85p 300898
16/09/2022 10.25p 10.25p 9.60p 10.00p 45802
15/09/2022 10.25p 10.40p 10.00p 10.25p 109039
14/09/2022 10.25p 10.45p 10.00p 10.25p 55178
13/09/2022 10.25p 10.45p 10.25p 10.25p 20292
12/09/2022 10.50p 10.80p 10.05p 10.25p 108482
09/09/2022 10.25p 11.00p 10.13p 10.50p 156078
08/09/2022 10.50p 10.50p 10.11p 10.50p 3040
07/09/2022 10.75p 10.75p 10.11p 10.50p 24711
06/09/2022 10.75p 10.75p 10.00p 10.75p 143968
05/09/2022 10.75p 10.75p 10.50p 10.75p 21362
02/09/2022 10.75p 10.85p 10.50p 10.75p 29214
01/09/2022 10.75p 10.88p 10.50p 10.75p 78190
31/08/2022 10.75p 10.90p 10.51p 10.75p 10624
30/08/2022 10.75p 10.75p 10.50p 10.75p 47
26/08/2022 10.75p 10.75p 10.51p 10.75p 1352
25/08/2022 10.75p 10.90p 10.51p 10.75p 21740
24/08/2022 10.75p 10.75p 10.51p 10.75p 28462
23/08/2022 11.00p 11.00p 10.67p 10.75p 25482
22/08/2022 11.00p 11.24p 10.70p 11.00p 21271
19/08/2022 11.00p 11.29p 10.70p 11.00p 23270
18/08/2022 11.00p 11.29p 11.00p 11.00p 4074
17/08/2022 11.00p 11.00p 10.50p 11.00p 21673
16/08/2022 11.00p 11.35p 10.70p 11.00p 19888
15/08/2022 11.00p 11.50p 10.68p 11.00p 27392
12/08/2022 11.25p 11.50p 10.67p 11.00p 106830
11/08/2022 11.00p 11.25p 11.00p 11.25p 67432
10/08/2022 10.50p 11.00p 10.00p 11.00p 124560
09/08/2022 10.50p 10.90p 10.00p 10.50p 51735
08/08/2022 10.50p 10.95p 10.26p 10.50p 118903
05/08/2022 11.00p 11.18p 10.50p 10.50p 107467
04/08/2022 11.00p 11.20p 10.51p 11.00p 97543
03/08/2022 11.00p 11.20p 10.60p 11.00p 18717
02/08/2022 11.00p 11.40p 10.77p 11.00p 30680
01/08/2022 10.75p 11.20p 10.71p 11.00p 81888
29/07/2022 11.00p 11.20p 10.70p 11.00p 29671
28/07/2022 10.50p 11.40p 10.50p 11.00p 56254
27/07/2022 11.25p 11.25p 10.16p 10.50p 104464
26/07/2022 11.50p 11.74p 11.00p 11.25p 169349
25/07/2022 11.50p 11.75p 11.20p 11.50p 52343
22/07/2022 11.75p 11.90p 11.28p 11.50p 92443
21/07/2022 12.75p 12.95p 11.26p 11.75p 115599
20/07/2022 11.50p 11.75p 11.26p 11.50p 45567
19/07/2022 11.75p 11.75p 11.00p 11.50p 34830
18/07/2022 11.75p 11.75p 11.26p 11.75p 44605
15/07/2022 11.75p 11.88p 11.20p 11.25p 52944
14/07/2022 13.25p 13.25p 11.67p 11.75p 305548
13/07/2022 13.25p 13.25p 12.68p 13.25p 54642
12/07/2022 13.00p 14.00p 12.60p 13.25p 140775
11/07/2022 12.25p 13.00p 12.25p 13.00p 94356
08/07/2022 12.25p 12.25p 11.69p 12.25p 92236
07/07/2022 11.75p 12.74p 11.69p 12.25p 79491
06/07/2022 11.50p 12.00p 11.30p 11.75p 110075
05/07/2022 12.00p 12.00p 11.30p 11.50p 75000
04/07/2022 11.25p 12.00p 11.25p 12.00p 55965
01/07/2022 11.25p 11.25p 11.00p 11.25p 98961
30/06/2022 12.25p 12.25p 11.20p 11.25p 107510
29/06/2022 12.75p 12.90p 12.00p 12.50p 106140
28/06/2022 11.75p 14.00p 11.75p 12.75p 310586
27/06/2022 11.75p 12.50p 11.75p 11.75p 79327
24/06/2022 11.75p 12.50p 11.22p 11.75p 130766
23/06/2022 11.75p 12.29p 11.67p 11.75p 32396
22/06/2022 11.75p 11.75p 11.35p 11.75p 76397
21/06/2022 11.75p 11.75p 11.33p 11.75p 15686
20/06/2022 11.50p 12.30p 10.50p 11.75p 214500
17/06/2022 11.50p 12.00p 11.00p 11.50p 100072
16/06/2022 11.25p 12.00p 10.40p 11.50p 246207
15/06/2022 12.25p 12.70p 11.50p 11.50p 121840
14/06/2022 12.50p 12.50p 11.80p 12.25p 37749
13/06/2022 12.75p 12.75p 11.50p 12.50p 95212
10/06/2022 12.50p 12.80p 12.50p 12.75p 85937
09/06/2022 12.50p 13.00p 12.25p 12.50p 319495
08/06/2022 13.25p 13.25p 11.60p 12.50p 400315
07/06/2022 13.25p 13.25p 12.65p 13.25p 21833
06/06/2022 12.25p 13.50p 12.15p 13.25p 189881
01/06/2022 12.25p 12.50p 12.15p 12.25p 8193
31/05/2022 12.25p 12.50p 12.15p 12.25p 155694
30/05/2022 12.50p 12.50p 12.15p 12.25p 129377
27/05/2022 12.25p 12.50p 12.25p 12.50p 16776
26/05/2022 12.25p 12.50p 11.73p 12.25p 127776
25/05/2022 12.50p 12.90p 12.00p 12.25p 170847
24/05/2022 12.50p 13.00p 12.16p 12.50p 40207
23/05/2022 13.50p 13.50p 12.06p 12.50p 535853
20/05/2022 13.50p 13.70p 13.50p 13.50p 15851
19/05/2022 13.25p 13.80p 13.00p 13.50p 83713
18/05/2022 12.50p 13.50p 12.00p 13.25p 421803
17/05/2022 12.25p 12.90p 11.76p 12.50p 219271
16/05/2022 12.25p 12.75p 11.76p 12.25p 64567
13/05/2022 12.25p 12.35p 11.76p 12.25p 83726
12/05/2022 12.50p 12.75p 11.60p 12.25p 100125
11/05/2022 13.50p 13.50p 12.65p 13.00p 143858
10/05/2022 13.50p 13.50p 13.00p 13.50p 53156
09/05/2022 14.00p 14.00p 13.00p 13.25p 170974
06/05/2022 14.50p 14.50p 13.60p 14.00p 79948
05/05/2022 14.50p 14.70p 14.00p 14.50p 27551
04/05/2022 14.50p 15.00p 14.15p 14.50p 69887
03/05/2022 14.50p 15.00p 14.00p 14.50p 18435
29/04/2022 16.00p 16.00p 14.16p 14.50p 371160
28/04/2022 15.00p 16.40p 15.00p 15.75p 246674
27/04/2022 14.00p 15.50p 14.00p 15.00p 249432
26/04/2022 13.50p 14.00p 13.50p 14.00p 145760
25/04/2022 13.75p 14.00p 13.40p 13.50p 134258
22/04/2022 13.75p 14.13p 13.00p 13.75p 150531
21/04/2022 14.25p 14.28p 13.15p 13.75p 166248
20/04/2022 14.75p 14.80p 13.90p 14.25p 128639
19/04/2022 15.50p 15.50p 14.11p 14.75p 157967
14/04/2022 15.50p 15.66p 15.00p 15.50p 89143
13/04/2022 15.75p 15.75p 15.50p 15.50p 82358
12/04/2022 15.90p 15.95p 15.50p 15.75p 65034
11/04/2022 16.50p 16.69p 15.75p 15.90p 131145
08/04/2022 16.50p 16.80p 16.00p 16.50p 258078
07/04/2022 16.75p 16.84p 16.35p 16.50p 184702
06/04/2022 15.50p 16.95p 15.50p 16.75p 533082
05/04/2022 17.25p 17.79p 16.25p 16.50p 237570
04/04/2022 17.00p 17.89p 16.51p 17.25p 159825
01/04/2022 17.75p 17.75p 17.00p 17.25p 212953
31/03/2022 18.50p 19.00p 17.10p 17.75p 167369
30/03/2022 19.00p 19.00p 17.77p 18.50p 157280
29/03/2022 20.50p 21.75p 17.65p 19.00p 483989
28/03/2022 17.50p 22.00p 17.50p 20.50p 626216
25/03/2022 16.50p 18.00p 16.36p 17.50p 463362
24/03/2022 15.75p 16.79p 15.75p 16.50p 296782
23/03/2022 15.75p 16.80p 15.25p 15.75p 203351
22/03/2022 15.75p 17.00p 15.50p 15.75p 201701
21/03/2022 14.50p 16.44p 14.17p 15.75p 344668
18/03/2022 14.50p 15.00p 14.00p 14.50p 235947
17/03/2022 14.50p 15.00p 14.05p 14.50p 141526
16/03/2022 17.00p 17.00p 14.00p 15.00p 614475
15/03/2022 16.75p 18.00p 16.50p 17.00p 245181
14/03/2022 14.75p 18.00p 14.45p 16.75p 453418
11/03/2022 13.00p 15.45p 12.80p 14.75p 460645
10/03/2022 12.75p 13.47p 12.75p 13.00p 84318
09/03/2022 12.50p 12.91p 12.16p 12.75p 277054
08/03/2022 11.75p 12.99p 11.26p 12.50p 449852
07/03/2022 11.75p 12.40p 11.00p 11.75p 896099
04/03/2022 12.50p 12.50p 11.00p 12.00p 372734
03/03/2022 12.50p 12.85p 12.00p 12.50p 47569
02/03/2022 12.75p 13.00p 12.00p 12.50p 638886
01/03/2022 14.00p 14.40p 12.68p 12.75p 230960
28/02/2022 14.75p 15.50p 13.26p 14.00p 330758
25/02/2022 14.75p 15.90p 11.10p 14.75p 1468079
24/02/2022 17.75p 17.90p 16.00p 17.00p 237425
23/02/2022 17.00p 18.50p 16.82p 18.00p 365164
22/02/2022 18.50p 18.50p 16.00p 17.00p 207280
21/02/2022 20.00p 20.00p 18.00p 18.50p 232660
18/02/2022 21.00p 21.00p 19.50p 20.25p 184412
17/02/2022 21.50p 21.75p 20.50p 21.00p 115391
16/02/2022 19.50p 24.00p 19.50p 21.50p 1147513
15/02/2022 17.25p 20.00p 17.25p 19.50p 883905
14/02/2022 16.75p 17.70p 16.00p 17.25p 141006
11/02/2022 17.50p 17.75p 16.40p 17.25p 414451
10/02/2022 17.75p 17.95p 17.00p 17.50p 128061
09/02/2022 18.50p 18.50p 17.00p 17.75p 235322
08/02/2022 18.50p 18.90p 18.00p 18.50p 113615
07/02/2022 18.50p 18.74p 18.00p 18.50p 78248
04/02/2022 19.50p 20.00p 18.50p 18.50p 416944
03/02/2022 17.75p 22.00p 17.60p 19.50p 956988
02/02/2022 17.75p 18.40p 17.38p 17.75p 63551
01/02/2022 18.50p 18.50p 17.10p 17.75p 571791
31/01/2022 18.50p 19.00p 18.00p 18.50p 300341
28/01/2022 19.50p 20.00p 18.15p 18.50p 2091792
27/01/2022 19.25p 19.50p 18.75p 19.50p 307367
26/01/2022 20.50p 20.50p 18.61p 19.25p 852372
25/01/2022 21.50p 22.40p 20.00p 20.50p 1032305
24/01/2022 23.50p 23.50p 20.36p 21.50p 143158
21/01/2022 22.00p 25.85p 21.25p 23.50p 1068866
20/01/2022 23.00p 23.34p 21.00p 22.00p 156867
19/01/2022 24.50p 24.50p 22.00p 23.00p 423685
18/01/2022 21.00p 26.00p 20.13p 24.50p 1738301
17/01/2022 22.50p 22.68p 19.07p 21.00p 2359732
14/01/2022 24.75p 24.86p 22.38p 22.50p 1216157
13/01/2022 25.25p 25.48p 24.00p 24.75p 1192961
12/01/2022 27.00p 27.09p 25.05p 25.25p 564092
10/01/2022 30.00p 31.00p 28.00p 28.50p 298077
07/01/2022 30.50p 31.00p 29.00p 30.00p 476840
06/01/2022 31.50p 31.75p 30.00p 30.50p 706224
05/01/2022 32.50p 32.50p 31.00p 31.50p 497540
04/01/2022 34.50p 35.00p 32.11p 32.50p 306825
03/01/2022 33.50p 35.00p 33.11p 34.00p 362512
31/12/2021 33.50p 35.00p 33.11p 34.00p 362512
30/12/2021 33.00p 34.00p 30.61p 33.50p 491375
29/12/2021 31.50p 33.90p 30.50p 33.00p 444650
28/12/2021 32.00p 32.65p 31.03p 32.00p 258225
27/12/2021 32.00p 32.65p 31.03p 32.00p 258225
24/12/2021 32.00p 32.65p 31.03p 32.00p 258225
23/12/2021 31.00p 32.50p 30.00p 32.00p 428064
22/12/2021 31.25p 32.40p 30.55p 31.00p 296455
21/12/2021 31.50p 31.70p 30.36p 31.25p 393911
20/12/2021 32.25p 32.75p 30.16p 31.50p 712767
17/12/2021 34.00p 34.00p 30.68p 32.25p 771432
16/12/2021 36.50p 36.50p 33.05p 34.00p 264319
15/12/2021 37.00p 37.20p 35.00p 35.50p 264610
14/12/2021 38.00p 38.40p 36.31p 37.00p 214978
13/12/2021 36.50p 41.00p 35.60p 38.00p 1088200

*Close Price adjusted for both dividends and splits