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
02/02/2018 16.75p 16.75p 16.11p 16.75p 5000
01/02/2018 16.75p 16.75p 16.75p 16.75p 0
31/01/2018 16.75p 16.75p 16.75p 16.75p 0
30/01/2018 17.75p 17.75p 16.50p 16.75p 30000
29/01/2018 17.75p 17.75p 17.00p 17.75p 24805
26/01/2018 17.75p 18.38p 17.75p 17.75p 4990
25/01/2018 17.50p 17.90p 17.10p 17.75p 34585
24/01/2018 18.00p 18.00p 17.50p 17.50p 9166
23/01/2018 18.00p 18.00p 18.00p 18.00p 0
22/01/2018 18.00p 18.00p 18.00p 18.00p 0
19/01/2018 18.00p 18.40p 18.00p 18.00p 3195
18/01/2018 18.00p 18.00p 18.00p 18.00p -10000
17/01/2018 19.00p 19.00p 18.00p 18.00p 20000
16/01/2018 17.75p 19.00p 17.17p 19.00p 43212
15/01/2018 17.75p 17.75p 17.75p 17.75p 0
12/01/2018 18.00p 18.00p 17.50p 17.75p 15000
11/01/2018 18.00p 18.35p 18.00p 18.00p 5934
10/01/2018 18.00p 18.35p 18.00p 18.00p 1057
09/01/2018 17.75p 18.50p 17.75p 18.00p 5802
08/01/2018 17.75p 17.75p 17.75p 17.75p 0
05/01/2018 17.75p 17.75p 17.00p 17.75p 10000
04/01/2018 17.50p 18.00p 17.50p 17.75p 20000
03/01/2018 18.00p 18.00p 17.00p 17.50p 11443
02/01/2018 18.25p 18.25p 17.00p 18.00p 16500
29/12/2017 18.25p 18.25p 18.25p 18.25p 0
28/12/2017 16.75p 18.50p 16.75p 18.25p 68248
27/12/2017 16.75p 16.75p 16.75p 16.75p 0
22/12/2017 16.75p 16.75p 16.75p 16.75p 0
21/12/2017 16.75p 16.75p 16.00p 16.75p 3262
20/12/2017 16.25p 16.75p 16.25p 16.75p 25000
19/12/2017 16.25p 16.25p 16.25p 16.25p 0
18/12/2017 16.25p 16.25p 16.25p 16.25p 0
15/12/2017 17.25p 17.25p 16.00p 16.25p 60295
14/12/2017 17.75p 17.75p 17.00p 17.25p 10000
13/12/2017 17.75p 17.75p 17.00p 17.75p 30000
12/12/2017 18.00p 18.24p 17.50p 17.75p 20000
11/12/2017 17.25p 18.00p 17.00p 18.00p 54461
08/12/2017 17.25p 17.50p 17.25p 17.25p 20000
07/12/2017 17.25p 17.25p 17.25p 17.25p 17000
06/12/2017 17.25p 17.25p 16.50p 17.25p 11364
05/12/2017 17.25p 17.25p 17.25p 17.25p 9223
04/12/2017 17.50p 17.50p 17.00p 17.25p 34132
01/12/2017 17.25p 17.50p 17.00p 17.50p 10000
30/11/2017 17.00p 17.98p 15.50p 17.25p 119000
29/11/2017 16.00p 17.35p 16.00p 17.00p 95392
28/11/2017 14.75p 16.05p 14.75p 16.00p 22429
27/11/2017 14.75p 14.75p 14.75p 14.75p 0
24/11/2017 14.75p 14.75p 14.75p 14.75p 0
23/11/2017 14.75p 14.93p 14.75p 14.75p 6810
22/11/2017 15.00p 15.00p 14.75p 14.75p 0
21/11/2017 14.75p 15.24p 14.75p 15.00p 32664
20/11/2017 14.75p 15.00p 14.10p 14.75p 10000
17/11/2017 14.75p 15.24p 14.50p 14.75p 47404
16/11/2017 16.00p 16.00p 14.67p 14.75p 18333
15/11/2017 16.00p 16.70p 15.01p 16.00p 13287
14/11/2017 15.25p 16.00p 15.00p 16.00p 23572
13/11/2017 15.25p 15.48p 15.25p 15.25p 25801
10/11/2017 14.88p 15.75p 14.88p 15.25p 49960
09/11/2017 14.88p 15.75p 14.52p 14.88p 20000
08/11/2017 14.75p 15.00p 14.75p 14.88p 17111
07/11/2017 14.75p 15.50p 14.75p 14.75p 0
06/11/2017 15.00p 15.00p 14.75p 14.75p 0
03/11/2017 15.00p 15.50p 15.00p 15.00p 0
02/11/2017 15.75p 15.75p 14.60p 15.00p 78231
01/11/2017 15.75p 15.75p 15.75p 15.75p 0
31/10/2017 15.75p 15.75p 15.75p 15.75p 0
30/10/2017 15.75p 15.75p 15.75p 15.75p 0
27/10/2017 16.00p 16.00p 15.00p 15.75p 13386
26/10/2017 16.00p 16.00p 15.00p 16.00p 5000
25/10/2017 16.00p 16.00p 16.00p 16.00p 0
24/10/2017 15.50p 16.00p 15.50p 16.00p 18097
23/10/2017 15.50p 16.00p 15.50p 15.50p 0
20/10/2017 16.00p 16.00p 15.30p 15.50p 51000
19/10/2017 18.25p 18.25p 14.60p 16.00p 422842
18/10/2017 19.00p 19.00p 17.50p 18.50p 61125
17/10/2017 19.00p 19.00p 18.06p 19.00p 8568
16/10/2017 17.75p 20.00p 17.75p 19.00p 132346
13/10/2017 17.75p 17.75p 17.75p 17.75p 39532
12/10/2017 17.25p 18.00p 17.25p 17.75p 76074
11/10/2017 17.25p 17.25p 17.25p 17.25p 5726
10/10/2017 16.50p 17.25p 16.50p 17.25p 120573
09/10/2017 17.00p 17.00p 16.50p 16.50p 81969
06/10/2017 17.00p 17.00p 17.00p 17.00p 0
05/10/2017 17.00p 17.00p 17.00p 17.00p 0
04/10/2017 16.25p 17.00p 16.25p 17.00p 37971
03/10/2017 16.25p 16.25p 16.25p 16.25p 0
02/10/2017 16.50p 17.00p 16.25p 16.25p 82045
29/09/2017 17.25p 17.25p 16.50p 16.50p 7343
28/09/2017 17.50p 17.50p 17.25p 17.25p 41226
27/09/2017 17.50p 17.50p 17.50p 17.50p 4399
26/09/2017 17.50p 17.50p 17.50p 17.50p 7209
25/09/2017 17.50p 17.50p 17.50p 17.50p 1167
22/09/2017 17.50p 17.50p 17.50p 17.50p 0
21/09/2017 17.50p 17.50p 17.50p 17.50p 16958
20/09/2017 17.50p 17.50p 17.50p 17.50p 9500
19/09/2017 18.00p 18.00p 17.00p 17.50p 66127
18/09/2017 17.00p 18.00p 17.00p 18.00p 61260
15/09/2017 16.00p 17.00p 16.00p 17.00p 70081
14/09/2017 17.50p 17.50p 16.00p 16.00p 114906
13/09/2017 15.50p 23.00p 15.25p 17.50p 947757
12/09/2017 15.25p 15.25p 15.25p 15.25p 7500
11/09/2017 15.25p 15.25p 15.25p 15.25p 0
08/09/2017 15.25p 15.25p 15.25p 15.25p 25863
07/09/2017 15.25p 15.25p 15.25p 15.25p 0
06/09/2017 15.25p 15.25p 15.25p 15.25p 0
05/09/2017 15.25p 16.00p 15.25p 15.25p 0
04/09/2017 15.25p 15.75p 15.25p 15.25p 8000
01/09/2017 14.75p 15.25p 14.75p 15.25p 40000
31/08/2017 15.25p 15.25p 15.00p 15.00p 19055
30/08/2017 14.88p 15.25p 14.88p 15.25p 5000
29/08/2017 15.50p 15.50p 14.88p 14.88p 44685
25/08/2017 16.00p 16.00p 15.50p 15.50p 21678
24/08/2017 16.00p 16.00p 16.00p 16.00p 10263
23/08/2017 18.00p 18.00p 16.00p 16.00p 84940
22/08/2017 16.75p 18.00p 16.00p 18.00p 29000
21/08/2017 19.00p 19.00p 16.00p 16.00p 175554
18/08/2017 16.00p 23.88p 16.00p 19.00p 884107
17/08/2017 15.25p 17.25p 15.00p 16.00p 136966
16/08/2017 14.75p 15.00p 14.75p 15.00p 26800
15/08/2017 14.75p 14.75p 14.75p 14.75p 0
14/08/2017 14.75p 14.75p 14.75p 14.75p 0
11/08/2017 14.75p 14.75p 14.75p 14.75p 10000
10/08/2017 14.75p 14.75p 14.75p 14.75p 0
09/08/2017 14.75p 14.75p 14.75p 14.75p 5933
08/08/2017 14.75p 14.75p 14.75p 14.75p 0
07/08/2017 14.75p 14.75p 14.75p 14.75p 0
04/08/2017 14.50p 15.25p 14.50p 14.75p 136669
03/08/2017 14.75p 15.25p 14.50p 14.50p 20000
02/08/2017 15.25p 15.25p 15.25p 15.25p 0
01/08/2017 15.25p 15.25p 15.25p 15.25p 0
31/07/2017 15.25p 15.25p 15.25p 15.25p 0
28/07/2017 15.25p 15.25p 15.25p 15.25p 0
27/07/2017 15.25p 15.25p 15.25p 15.25p 0
26/07/2017 15.25p 15.25p 15.25p 15.25p 0
25/07/2017 15.25p 15.25p 15.25p 15.25p 0
24/07/2017 15.25p 15.25p 15.25p 15.25p 0
21/07/2017 15.25p 15.25p 15.25p 15.25p 354
20/07/2017 15.25p 15.25p 15.00p 15.25p 0
19/07/2017 15.00p 15.00p 15.00p 15.00p 0
18/07/2017 15.00p 15.00p 15.00p 15.00p 0
17/07/2017 15.00p 15.00p 15.00p 15.00p 0
14/07/2017 15.25p 15.25p 15.00p 15.00p 18449
13/07/2017 15.25p 15.25p 15.25p 15.25p 0
12/07/2017 15.25p 15.25p 15.25p 15.25p 0
11/07/2017 15.25p 15.25p 15.25p 15.25p 0
10/07/2017 15.50p 15.50p 15.25p 15.25p 5599
07/07/2017 15.50p 15.50p 15.50p 15.50p 4500
06/07/2017 15.50p 15.50p 15.00p 15.50p 1414
05/07/2017 15.50p 15.50p 15.50p 15.50p 0
04/07/2017 15.75p 15.75p 15.50p 15.50p 10000
03/07/2017 14.25p 15.75p 14.25p 15.75p 23250
30/06/2017 14.00p 15.25p 14.00p 14.25p 14500
29/06/2017 13.75p 14.00p 13.75p 14.00p 22724
28/06/2017 15.00p 15.00p 13.75p 13.75p 16661
27/06/2017 15.00p 15.00p 15.00p 15.00p 3262
26/06/2017 15.00p 15.00p 15.00p 15.00p 21932
23/06/2017 15.00p 15.00p 15.00p 15.00p 52678
22/06/2017 15.50p 15.50p 15.00p 15.00p 0
21/06/2017 16.50p 17.00p 15.00p 15.50p 0
20/06/2017 15.00p 15.50p 15.00p 15.00p 0
19/06/2017 15.50p 15.75p 15.00p 15.00p 0
16/06/2017 15.50p 15.50p 15.50p 15.50p 0
15/06/2017 15.50p 15.90p 15.00p 15.50p 15121
14/06/2017 15.50p 15.50p 15.50p 15.50p 0
13/06/2017 15.50p 15.50p 14.55p 15.50p 7500
12/06/2017 15.50p 15.50p 15.50p 15.50p 0
09/06/2017 15.75p 15.75p 14.65p 15.50p 12863
08/06/2017 15.75p 15.75p 15.75p 15.75p 0
07/06/2017 15.75p 15.75p 14.65p 15.75p 6826
06/06/2017 15.75p 15.90p 14.62p 15.75p 50372
05/06/2017 15.75p 15.75p 14.62p 15.75p 10000
02/06/2017 15.75p 15.75p 15.75p 15.75p 0
01/06/2017 14.75p 16.40p 14.60p 15.75p 72691
31/05/2017 14.50p 14.99p 14.50p 14.75p 9254
30/05/2017 14.50p 15.50p 14.50p 14.50p 0
26/05/2017 14.50p 14.98p 14.00p 14.50p 24133
25/05/2017 15.00p 15.50p 14.25p 14.50p 47792
24/05/2017 15.25p 15.70p 14.00p 15.00p 45463
23/05/2017 16.50p 16.50p 15.25p 15.25p 88110
22/05/2017 16.50p 17.50p 16.50p 16.50p 0
19/05/2017 16.50p 16.88p 16.00p 16.50p 14649
18/05/2017 16.50p 17.50p 16.00p 16.50p 138132
17/05/2017 16.50p 16.88p 15.60p 16.50p 60371
16/05/2017 15.00p 16.90p 15.00p 16.50p 62329
15/05/2017 15.00p 15.00p 15.00p 15.00p 0
12/05/2017 15.00p 15.00p 15.00p 15.00p 0
11/05/2017 15.00p 15.00p 15.00p 15.00p 0
10/05/2017 15.00p 15.95p 14.60p 15.00p 30636
09/05/2017 15.00p 15.95p 14.00p 15.00p 237578
08/05/2017 15.00p 15.00p 14.50p 15.00p 0
05/05/2017 15.00p 15.00p 14.00p 15.00p 1000
04/05/2017 15.00p 15.00p 15.00p 15.00p 0
03/05/2017 15.00p 15.00p 13.50p 15.00p 74861
02/05/2017 15.00p 15.00p 15.00p 15.00p 0
28/04/2017 15.00p 15.00p 15.00p 15.00p 0
27/04/2017 15.00p 15.00p 14.00p 15.00p 9432
26/04/2017 15.00p 15.50p 14.00p 15.00p 7374
25/04/2017 15.00p 15.00p 14.25p 15.00p 4703
24/04/2017 15.50p 15.50p 15.00p 15.00p 2452
21/04/2017 15.50p 15.75p 14.10p 15.50p 14584

*Close Price adjusted for both dividends and splits