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
22/05/2020 26.50p 27.60p 24.10p 26.00p 1204052
21/05/2020 29.50p 32.00p 26.15p 26.50p 1322965
20/05/2020 27.00p 31.00p 26.39p 29.00p 1300322
19/05/2020 26.80p 29.00p 26.00p 27.00p 2672244
18/05/2020 29.00p 31.00p 25.00p 26.80p 1744310
15/05/2020 27.00p 33.50p 26.20p 29.00p 1197528
14/05/2020 28.00p 31.85p 25.10p 26.50p 589728
13/05/2020 30.50p 30.90p 27.00p 28.00p 739095
12/05/2020 35.00p 35.00p 29.15p 30.50p 699563
11/05/2020 33.00p 38.55p 31.00p 35.00p 1084050
08/05/2020 40.50p 41.38p 32.00p 33.50p 1680917
07/05/2020 40.50p 41.38p 32.00p 33.50p 1680917
06/05/2020 43.00p 52.00p 39.40p 41.00p 3941426
05/05/2020 39.00p 44.00p 34.50p 41.00p 2388200
04/05/2020 25.00p 41.00p 25.00p 39.00p 4103070
01/05/2020 25.00p 28.00p 20.75p 25.00p 1958673
30/04/2020 29.00p 30.00p 22.01p 24.00p 1306222
29/04/2020 19.00p 42.00p 17.00p 29.00p 6642913
28/04/2020 25.00p 25.50p 20.00p 22.50p 351410
27/04/2020 21.00p 27.00p 21.00p 25.00p 608530
24/04/2020 17.00p 23.00p 17.00p 21.00p 574006
23/04/2020 20.50p 20.75p 16.00p 17.00p 410901
22/04/2020 16.00p 20.00p 16.00p 18.00p 607972
21/04/2020 16.00p 16.75p 14.10p 16.00p 107943
20/04/2020 13.75p 16.90p 13.50p 16.00p 307002
17/04/2020 15.00p 16.00p 13.60p 13.75p 229153
16/04/2020 12.50p 15.70p 11.20p 15.00p 136763
15/04/2020 14.00p 14.00p 11.15p 12.50p 75484
14/04/2020 14.00p 17.00p 13.00p 14.00p 404741
13/04/2020 11.00p 14.50p 10.35p 13.00p 320650
10/04/2020 11.00p 14.50p 10.35p 13.00p 320650
09/04/2020 11.00p 14.50p 10.35p 13.00p 320650
08/04/2020 10.00p 13.00p 10.00p 11.00p 384334
07/04/2020 10.00p 10.00p 10.00p 10.00p 0
06/04/2020 10.25p 10.75p 9.00p 10.00p 12790
03/04/2020 10.50p 10.50p 10.10p 10.25p 8000
02/04/2020 10.50p 10.50p 10.50p 10.50p 0
01/04/2020 10.75p 10.75p 10.10p 10.50p 8449
31/03/2020 10.50p 11.40p 9.96p 10.75p 86388
30/03/2020 8.50p 11.91p 8.50p 10.50p 271208
27/03/2020 7.75p 8.94p 7.75p 8.50p 21185
26/03/2020 7.75p 7.75p 7.75p 7.75p 0
25/03/2020 7.00p 8.40p 7.00p 7.75p 100000
24/03/2020 7.00p 7.00p 7.00p 7.00p 0
23/03/2020 7.25p 7.25p 7.00p 7.00p 17178
20/03/2020 7.25p 7.25p 7.25p 7.25p 0
19/03/2020 9.50p 9.50p 6.00p 7.25p 30505
18/03/2020 9.50p 9.50p 9.50p 9.50p 0
17/03/2020 9.50p 9.50p 8.00p 9.50p 30000
16/03/2020 9.50p 9.50p 9.50p 9.50p 0
13/03/2020 9.50p 9.50p 9.00p 9.50p 9983
12/03/2020 9.50p 9.50p 9.00p 9.50p 12000
11/03/2020 9.50p 9.50p 9.50p 9.50p 0
10/03/2020 9.50p 9.50p 9.50p 9.50p 0
09/03/2020 9.50p 9.50p 9.50p 9.50p 0
06/03/2020 9.50p 9.50p 9.00p 9.50p 155
05/03/2020 9.50p 9.50p 9.50p 9.50p 0
04/03/2020 9.50p 9.50p 9.50p 9.50p 0
03/03/2020 9.50p 9.70p 9.50p 9.50p 25185
02/03/2020 9.50p 9.75p 9.50p 9.50p 20000
28/02/2020 9.50p 9.50p 9.50p 9.50p 0
27/02/2020 9.50p 9.50p 9.50p 9.50p 0
26/02/2020 9.50p 9.50p 9.50p 9.50p 0
25/02/2020 9.50p 9.90p 8.83p 9.50p 29898
24/02/2020 10.00p 10.00p 9.25p 9.50p 30401
21/02/2020 10.00p 10.00p 10.00p 10.00p 0
20/02/2020 10.00p 10.00p 10.00p 10.00p 0
19/02/2020 10.00p 10.00p 9.50p 10.00p 7277
18/02/2020 10.00p 10.00p 9.00p 10.00p 6230
17/02/2020 10.00p 10.00p 9.25p 10.00p 3993
14/02/2020 10.00p 10.00p 10.00p 10.00p 0
13/02/2020 10.00p 10.00p 10.00p 10.00p 0
12/02/2020 10.00p 10.00p 10.00p 10.00p 0
11/02/2020 10.00p 10.00p 10.00p 10.00p 0
10/02/2020 10.00p 10.00p 10.00p 10.00p 0
07/02/2020 10.00p 10.00p 10.00p 10.00p 0
06/02/2020 10.00p 10.00p 10.00p 10.00p 0
05/02/2020 10.00p 10.00p 10.00p 10.00p 0
04/02/2020 10.00p 10.00p 10.00p 10.00p 0
03/02/2020 10.00p 10.00p 10.00p 10.00p 0
31/01/2020 10.00p 10.00p 10.00p 10.00p 0
30/01/2020 10.00p 10.00p 10.00p 10.00p 0
29/01/2020 10.00p 10.70p 10.00p 10.00p 20000
28/01/2020 10.50p 10.50p 10.00p 10.00p 10000
27/01/2020 10.50p 10.50p 10.25p 10.50p 250
24/01/2020 10.50p 10.50p 10.25p 10.50p 750
23/01/2020 10.50p 10.50p 10.50p 10.50p 0
22/01/2020 10.50p 10.75p 10.25p 10.50p 912
21/01/2020 10.50p 10.80p 10.50p 10.50p 1
20/01/2020 10.50p 10.50p 10.10p 10.50p 26000
17/01/2020 10.50p 10.50p 10.00p 10.50p 5000
16/01/2020 10.50p 10.50p 10.50p 10.50p 0
15/01/2020 10.50p 10.50p 10.50p 10.50p 0
14/01/2020 10.00p 10.95p 10.00p 10.50p 20000
13/01/2020 10.00p 10.90p 10.00p 10.00p 750
10/01/2020 10.00p 10.90p 10.00p 10.00p 250
09/01/2020 10.00p 10.00p 10.00p 10.00p 0
08/01/2020 10.00p 10.00p 10.00p 10.00p 0
07/01/2020 10.00p 10.00p 10.00p 10.00p 0
06/01/2020 10.00p 10.00p 10.00p 10.00p 0
03/01/2020 10.00p 10.00p 10.00p 10.00p 0
02/01/2020 10.00p 10.00p 10.00p 10.00p 0
01/01/2020 10.00p 10.00p 10.00p 10.00p 0
31/12/2019 10.00p 10.00p 10.00p 10.00p 0
30/12/2019 10.00p 10.00p 10.00p 10.00p 0
27/12/2019 10.50p 10.50p 9.50p 10.00p 40000
26/12/2019 10.50p 10.50p 10.50p 10.50p 0
25/12/2019 10.50p 10.50p 10.50p 10.50p 0
24/12/2019 10.50p 10.50p 10.50p 10.50p 0
23/12/2019 10.50p 10.95p 10.50p 10.50p 264
20/12/2019 10.50p 10.95p 10.50p 10.50p 895
19/12/2019 10.50p 10.50p 10.50p 10.50p 0
18/12/2019 10.00p 10.50p 10.00p 10.50p 0
17/12/2019 10.50p 10.95p 10.50p 10.50p 10000
16/12/2019 10.50p 10.90p 10.25p 10.50p 10010
13/12/2019 10.50p 10.50p 10.00p 10.50p 9586
12/12/2019 10.50p 10.95p 10.50p 10.50p 2661
11/12/2019 10.50p 10.50p 10.00p 10.50p 20000
10/12/2019 10.50p 10.50p 10.50p 10.50p 0
09/12/2019 10.75p 10.75p 10.00p 10.50p 15000
06/12/2019 10.75p 10.75p 10.75p 10.75p 0
05/12/2019 10.75p 10.75p 10.75p 10.75p 0
04/12/2019 10.75p 10.75p 10.75p 10.75p 0
03/12/2019 10.75p 10.75p 10.75p 10.75p 0
02/12/2019 10.75p 10.75p 10.75p 10.75p 0
29/11/2019 10.75p 10.75p 10.75p 10.75p 0
28/11/2019 10.75p 10.75p 10.10p 10.75p 29703
27/11/2019 10.75p 10.75p 10.75p 10.75p 0
26/11/2019 10.75p 10.75p 10.10p 10.75p 14465
25/11/2019 10.75p 10.75p 10.75p 10.75p 0
22/11/2019 10.75p 10.75p 10.75p 10.75p 0
21/11/2019 10.75p 11.42p 10.75p 10.75p 857
20/11/2019 10.75p 10.75p 10.10p 10.75p 7951
19/11/2019 10.75p 10.75p 10.10p 10.75p 3624
18/11/2019 10.75p 10.75p 10.75p 10.75p 0
15/11/2019 10.75p 10.75p 10.75p 10.75p 0
14/11/2019 10.75p 10.75p 10.75p 10.75p 0
13/11/2019 10.75p 10.75p 10.25p 10.75p 6600
12/11/2019 10.75p 11.50p 10.75p 10.75p 3277
11/11/2019 10.75p 11.42p 10.75p 10.75p 100
08/11/2019 10.75p 10.75p 10.75p 10.75p 0
07/11/2019 10.75p 10.75p 10.00p 10.75p 2241
06/11/2019 10.75p 10.75p 10.75p 10.75p 0
05/11/2019 10.75p 10.75p 10.75p 10.75p 0
04/11/2019 10.75p 10.75p 10.00p 10.75p 2227
01/11/2019 10.75p 10.75p 10.00p 10.75p 10529
31/10/2019 11.50p 11.50p 10.50p 10.75p 54614
30/10/2019 11.50p 11.50p 11.10p 11.50p 335
29/10/2019 11.50p 11.70p 11.50p 11.50p 30000
28/10/2019 11.50p 11.50p 11.50p 11.50p 0
25/10/2019 11.50p 11.50p 11.50p 11.50p 0
24/10/2019 11.50p 11.50p 11.50p 11.50p 0
23/10/2019 11.50p 11.50p 11.50p 11.50p 0
22/10/2019 11.50p 11.50p 11.50p 11.50p 0
21/10/2019 11.50p 11.50p 11.50p 11.50p 0
18/10/2019 11.50p 11.69p 11.00p 11.50p 5150
17/10/2019 11.50p 11.70p 11.00p 11.50p 18415
16/10/2019 11.50p 11.60p 11.00p 11.50p 19959
15/10/2019 11.25p 11.95p 11.19p 11.50p 107013
14/10/2019 11.25p 11.65p 11.25p 11.25p 1833
11/10/2019 11.25p 11.65p 11.25p 11.25p 121
10/10/2019 11.25p 11.25p 10.70p 11.25p 8510
09/10/2019 11.25p 11.25p 11.25p 11.25p 0
08/10/2019 11.25p 11.25p 11.25p 11.25p 1868
07/10/2019 11.25p 11.25p 11.25p 11.25p 0
04/10/2019 11.25p 11.25p 11.25p 11.25p 0
03/10/2019 11.25p 11.75p 11.25p 11.25p 102
02/10/2019 11.25p 11.25p 11.25p 11.25p 0
01/10/2019 11.25p 11.25p 11.25p 11.25p 0
30/09/2019 11.25p 11.25p 11.25p 11.25p 0
27/09/2019 11.50p 11.50p 10.70p 11.25p 84697
26/09/2019 11.50p 11.50p 11.50p 11.50p 0
25/09/2019 11.50p 11.50p 11.50p 11.50p 0
24/09/2019 11.50p 11.50p 11.50p 11.50p 0
23/09/2019 11.50p 11.50p 11.50p 11.50p 0
20/09/2019 11.25p 11.93p 11.25p 11.50p 10059
19/09/2019 11.25p 11.92p 10.70p 11.25p 22572
18/09/2019 11.25p 11.75p 10.50p 11.25p 17558
17/09/2019 11.25p 11.75p 11.25p 11.25p 8510
16/09/2019 11.25p 11.75p 10.50p 11.25p 21361
13/09/2019 11.25p 11.25p 10.70p 11.25p 25219
12/09/2019 11.25p 11.75p 11.25p 11.25p 21436
11/09/2019 11.25p 11.50p 11.25p 11.25p 5000
10/09/2019 11.25p 11.25p 10.50p 11.25p 4272
09/09/2019 11.25p 11.75p 11.25p 11.25p 5000
06/09/2019 11.25p 11.75p 11.25p 11.25p 2000
05/09/2019 11.25p 11.75p 11.25p 11.25p 14903
04/09/2019 11.25p 12.00p 11.25p 11.25p 444
03/09/2019 11.25p 11.25p 11.25p 11.25p 0
02/09/2019 11.25p 11.25p 11.25p 11.25p 0
30/08/2019 11.25p 11.75p 11.25p 11.25p 1004
29/08/2019 11.50p 11.50p 10.00p 11.25p 15000
28/08/2019 12.00p 12.00p 10.55p 11.50p 39020
27/08/2019 12.00p 12.00p 12.00p 12.00p 0
23/08/2019 12.00p 12.00p 12.00p 12.00p 0
22/08/2019 12.25p 12.25p 12.00p 12.00p 0
21/08/2019 12.50p 12.50p 12.00p 12.25p 38810
20/08/2019 12.50p 12.95p 12.50p 12.50p 3783
19/08/2019 10.75p 13.00p 10.75p 12.50p 166680
16/08/2019 10.75p 11.00p 10.00p 10.75p 539531

*Close Price adjusted for both dividends and splits