Brave Bison Group (BBSN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brave Bison Group

Date Open High Low Close* Volume
16/09/2015 11.50p 11.50p 10.00p 11.50p 7000
15/09/2015 11.50p 11.50p 11.50p 11.50p 0
14/09/2015 11.50p 11.50p 11.50p 11.50p 0
11/09/2015 11.50p 11.50p 11.50p 11.50p 0
10/09/2015 11.50p 11.50p 11.50p 11.50p 0
09/09/2015 11.50p 11.50p 11.45p 11.50p 6708
08/09/2015 11.50p 11.50p 11.50p 11.50p 0
07/09/2015 11.50p 11.50p 11.50p 11.50p 0
04/09/2015 11.50p 11.50p 11.50p 11.50p 0
03/09/2015 11.50p 11.50p 11.50p 11.50p 0
02/09/2015 11.50p 11.50p 11.50p 11.50p 0
01/09/2015 11.50p 11.50p 10.00p 11.50p 11556
28/08/2015 11.50p 11.94p 10.00p 11.50p 8536
27/08/2015 11.50p 11.95p 11.50p 11.50p 4084
26/08/2015 12.00p 12.00p 11.00p 11.50p 6373
25/08/2015 12.00p 12.30p 11.00p 12.00p 21000
24/08/2015 13.50p 13.50p 11.50p 12.00p 37371
21/08/2015 13.50p 13.50p 13.00p 13.50p 13656
20/08/2015 13.50p 14.02p 13.00p 13.50p 62488
19/08/2015 14.00p 14.00p 13.01p 13.50p 25000
18/08/2015 14.00p 14.00p 14.00p 14.00p 0
17/08/2015 14.00p 14.00p 13.30p 14.00p 2140
14/08/2015 14.00p 14.00p 13.20p 14.00p 20000
13/08/2015 14.00p 14.00p 14.00p 14.00p 0
12/08/2015 14.00p 14.70p 13.30p 14.00p 36717
11/08/2015 14.00p 14.70p 14.00p 14.00p 6717
10/08/2015 15.50p 15.50p 13.25p 14.00p 136802
07/08/2015 15.50p 15.50p 15.50p 15.50p 0
06/08/2015 15.50p 16.34p 15.50p 15.50p 3000
05/08/2015 15.50p 16.40p 15.50p 15.50p 6893
04/08/2015 15.00p 15.50p 14.90p 15.50p 10000
03/08/2015 15.00p 16.37p 12.50p 15.00p 164152
31/07/2015 15.00p 17.00p 15.00p 15.00p 109323
30/07/2015 15.00p 16.00p 15.00p 15.00p 3092
29/07/2015 15.00p 15.00p 15.00p 15.00p 0
28/07/2015 15.00p 16.00p 14.00p 15.00p 157000
27/07/2015 15.00p 15.00p 13.24p 14.00p 10000
24/07/2015 15.00p 15.00p 15.00p 15.00p 0
23/07/2015 15.00p 15.00p 15.00p 15.00p 0
22/07/2015 15.00p 15.00p 15.00p 15.00p 0
21/07/2015 15.00p 15.19p 15.00p 15.00p 3213
20/07/2015 14.50p 15.19p 13.05p 15.00p 5484
17/07/2015 15.00p 15.19p 13.24p 15.00p 230
16/07/2015 15.00p 15.40p 13.20p 15.00p 15387
15/07/2015 15.00p 15.00p 13.20p 15.00p 3000
14/07/2015 15.00p 15.00p 14.40p 15.00p 34722
13/07/2015 15.00p 15.00p 13.20p 15.00p 7034
10/07/2015 15.00p 15.00p 13.40p 15.00p 100000
09/07/2015 15.00p 15.00p 12.10p 15.00p 214083
08/07/2015 15.00p 15.00p 15.00p 15.00p 0
07/07/2015 15.00p 15.40p 15.00p 15.00p 55113
06/07/2015 15.00p 15.70p 12.00p 15.00p 144545
03/07/2015 15.00p 16.00p 14.45p 15.00p 55000
02/07/2015 15.00p 16.00p 13.00p 15.00p 22651
01/07/2015 14.50p 16.10p 14.50p 15.00p 7999
30/06/2015 14.50p 15.32p 13.41p 14.50p 19037
29/06/2015 14.50p 15.40p 13.15p 14.50p 4272
26/06/2015 14.00p 15.20p 13.11p 14.50p 94163
25/06/2015 14.00p 14.45p 14.00p 14.00p 26373
24/06/2015 14.00p 14.00p 14.00p 14.00p 0
23/06/2015 14.00p 14.70p 13.02p 14.00p 19005
22/06/2015 13.00p 14.02p 13.00p 14.00p 250000
19/06/2015 13.00p 13.35p 13.00p 13.00p 20670
18/06/2015 12.50p 13.50p 11.30p 13.00p 37838
17/06/2015 12.50p 13.50p 12.50p 12.50p 7578
16/06/2015 12.00p 12.70p 11.30p 12.50p 60395
15/06/2015 14.00p 14.00p 10.50p 12.00p 319278
12/06/2015 16.00p 16.00p 13.00p 14.00p 122850
11/06/2015 16.00p 16.00p 16.00p 16.00p 0
10/06/2015 16.00p 16.00p 15.00p 16.00p 15270
09/06/2015 16.00p 16.00p 15.00p 16.00p 19114
08/06/2015 17.00p 17.00p 15.00p 16.00p 16644
05/06/2015 17.00p 17.00p 15.44p 17.00p 14000
04/06/2015 17.00p 17.00p 17.00p 17.00p 0
03/06/2015 17.00p 17.00p 15.05p 17.00p 15523
02/06/2015 17.00p 17.00p 15.05p 17.00p 300
01/06/2015 17.00p 17.00p 15.20p 17.00p 9134
29/05/2015 18.00p 18.00p 15.20p 17.00p 12956
28/05/2015 18.00p 18.00p 18.00p 18.00p 0
27/05/2015 18.00p 18.00p 14.00p 18.00p 96010
26/05/2015 18.00p 18.00p 17.00p 18.00p 4365
22/05/2015 18.00p 18.30p 17.00p 18.00p 27795
21/05/2015 18.00p 18.82p 17.00p 18.00p 84795
20/05/2015 18.00p 18.00p 17.50p 18.00p 5642
19/05/2015 18.50p 18.50p 17.00p 18.00p 5032
18/05/2015 18.50p 18.50p 18.50p 18.50p 0
15/05/2015 18.50p 18.50p 18.50p 18.50p 0
14/05/2015 18.50p 18.50p 18.50p 18.50p 0
13/05/2015 19.50p 19.50p 16.00p 18.50p 50000
12/05/2015 20.00p 20.00p 18.00p 19.50p 7739
11/05/2015 20.00p 21.00p 18.00p 20.00p 8205
08/05/2015 20.00p 20.00p 20.00p 20.00p 0
07/05/2015 19.00p 21.00p 18.00p 20.00p 43281
06/05/2015 18.50p 18.50p 18.50p 18.50p 0
05/05/2015 18.50p 18.50p 17.50p 18.50p 1351
01/05/2015 18.00p 19.80p 18.00p 18.50p 41103
30/04/2015 18.00p 19.00p 16.06p 18.00p 651
29/04/2015 18.00p 18.00p 16.00p 18.00p 12500
28/04/2015 18.00p 18.00p 16.04p 18.00p 522
27/04/2015 18.00p 18.00p 18.00p 18.00p 0
24/04/2015 18.00p 19.51p 18.00p 18.00p 115334
23/04/2015 18.00p 18.00p 18.00p 18.00p 0
22/04/2015 18.00p 19.16p 18.00p 18.00p 26030
21/04/2015 18.00p 18.00p 18.00p 18.00p 0
20/04/2015 18.00p 18.00p 18.00p 18.00p 0
17/04/2015 18.00p 18.00p 18.00p 18.00p 0
16/04/2015 18.00p 18.00p 18.00p 18.00p 0
15/04/2015 18.00p 18.00p 17.30p 18.00p 2867
14/04/2015 18.00p 18.00p 16.00p 18.00p 18523
13/04/2015 18.00p 18.00p 17.30p 18.00p 521
10/04/2015 18.00p 18.00p 17.30p 18.00p 51000
09/04/2015 18.00p 20.00p 17.40p 18.00p 5359
08/04/2015 18.00p 18.51p 16.01p 18.00p 53170
07/04/2015 18.00p 18.00p 16.00p 18.00p 2637
02/04/2015 18.00p 18.00p 16.00p 18.00p 39060
01/04/2015 18.00p 18.00p 16.00p 18.00p 750
31/03/2015 18.00p 18.00p 16.00p 18.00p 6709
30/03/2015 18.00p 18.00p 17.00p 18.00p 470
27/03/2015 18.00p 18.00p 16.00p 18.00p 419
26/03/2015 18.00p 18.00p 18.00p 18.00p 0
25/03/2015 18.00p 18.00p 18.00p 18.00p 0
24/03/2015 19.00p 19.00p 16.00p 18.00p 80214
23/03/2015 19.00p 19.00p 19.00p 19.00p 0
20/03/2015 19.00p 19.00p 19.00p 19.00p 0
19/03/2015 19.00p 19.00p 18.00p 19.00p 31144
18/03/2015 19.00p 19.00p 19.00p 19.00p 0
17/03/2015 18.50p 19.00p 18.44p 19.00p 16209
16/03/2015 21.00p 21.00p 13.00p 18.50p 119364
13/03/2015 21.00p 21.02p 20.00p 21.00p 4946
12/03/2015 21.00p 21.00p 20.00p 21.00p 2923
11/03/2015 21.00p 21.00p 21.00p 21.00p 0
10/03/2015 21.00p 21.00p 20.96p 21.00p 4718
09/03/2015 21.00p 21.45p 20.96p 21.00p 1274
06/03/2015 21.00p 21.02p 20.00p 21.00p 31000
05/03/2015 22.00p 22.00p 21.00p 21.00p 4046
04/03/2015 23.00p 23.29p 19.14p 22.00p 45242
03/03/2015 26.00p 26.00p 21.00p 23.00p 54717
02/03/2015 26.00p 26.00p 25.00p 26.00p 800
27/02/2015 26.00p 26.00p 23.00p 26.00p 17262
26/02/2015 26.00p 26.00p 24.00p 26.00p 3948
25/02/2015 26.00p 26.00p 24.00p 26.00p 27951
24/02/2015 26.50p 26.50p 24.00p 26.00p 12500
23/02/2015 26.50p 26.50p 26.50p 26.50p 0
20/02/2015 26.50p 26.50p 25.00p 26.50p 1367
19/02/2015 26.50p 27.00p 26.50p 26.50p 1300
18/02/2015 26.50p 27.00p 25.00p 26.50p 7049
17/02/2015 26.50p 27.00p 25.00p 26.50p 13317
16/02/2015 26.50p 26.93p 26.50p 26.50p 25332
13/02/2015 26.50p 26.50p 25.00p 26.50p 11141
12/02/2015 26.50p 27.00p 25.00p 26.50p 12898
11/02/2015 26.50p 27.30p 25.00p 26.50p 10469
10/02/2015 26.50p 26.50p 25.00p 26.50p 6000
09/02/2015 26.50p 27.30p 25.00p 26.50p 3507
06/02/2015 26.50p 27.37p 25.03p 26.50p 19156
05/02/2015 27.00p 27.00p 25.06p 26.50p 10388
04/02/2015 26.50p 28.50p 25.50p 27.00p 203235
03/02/2015 26.50p 26.50p 26.50p 26.50p 0
02/02/2015 26.50p 26.80p 26.50p 26.50p 11217
30/01/2015 27.50p 27.50p 25.00p 26.50p 11767
29/01/2015 29.50p 30.79p 26.00p 27.50p 61504
28/01/2015 26.50p 30.00p 26.50p 29.50p 35171
27/01/2015 26.50p 26.50p 26.50p 26.50p 0
26/01/2015 26.50p 26.50p 26.50p 26.50p 0
23/01/2015 28.00p 29.00p 25.00p 26.50p 22113
22/01/2015 28.00p 28.00p 28.00p 28.00p 0
21/01/2015 28.00p 28.00p 26.00p 28.00p 10017
20/01/2015 28.00p 28.00p 26.00p 28.00p 2299
19/01/2015 28.00p 28.00p 28.00p 28.00p 330
16/01/2015 28.00p 28.00p 26.00p 28.00p 10000
15/01/2015 28.00p 28.00p 26.00p 28.00p 337500
14/01/2015 28.00p 29.50p 26.00p 28.00p 19152
13/01/2015 28.00p 29.52p 26.10p 28.00p 2380
12/01/2015 28.00p 29.52p 26.02p 28.00p 7103
09/01/2015 27.50p 30.00p 25.00p 28.00p 96386
08/01/2015 29.00p 29.00p 25.00p 27.50p 7021
07/01/2015 29.00p 29.00p 28.95p 29.00p 10000
06/01/2015 29.50p 29.50p 28.00p 29.00p 16000
05/01/2015 29.50p 29.51p 29.50p 29.50p 6524
02/01/2015 29.50p 29.50p 29.00p 29.50p 514
31/12/2014 29.50p 29.50p 27.00p 29.50p 93642
30/12/2014 32.00p 32.00p 28.00p 29.50p 83508
29/12/2014 32.00p 32.00p 32.00p 32.00p 0
24/12/2014 33.00p 33.00p 30.00p 32.00p 19025
23/12/2014 33.50p 33.50p 31.00p 33.00p 10000
22/12/2014 33.50p 33.50p 32.00p 33.50p 7200
19/12/2014 33.50p 33.50p 32.00p 33.50p 11000
18/12/2014 34.50p 34.50p 32.00p 33.50p 7132
17/12/2014 34.50p 34.50p 32.00p 34.50p 6500
16/12/2014 34.50p 34.50p 32.00p 34.50p 7815
15/12/2014 35.00p 35.00p 33.00p 34.50p 61000
12/12/2014 35.00p 35.00p 34.50p 35.00p 0
11/12/2014 35.00p 35.00p 33.00p 35.00p 1500
10/12/2014 35.00p 35.00p 33.00p 35.00p 7727
09/12/2014 35.00p 35.00p 33.00p 35.00p 4617
08/12/2014 35.00p 35.00p 33.00p 35.00p 5000
05/12/2014 35.00p 35.00p 33.00p 35.00p 11244
04/12/2014 35.00p 35.00p 33.00p 35.00p 17144
03/12/2014 35.00p 35.00p 33.00p 35.00p 3822
02/12/2014 36.00p 36.00p 32.00p 35.00p 22187
01/12/2014 36.00p 38.00p 34.00p 36.00p 59722

*Close Price adjusted for both dividends and splits