Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2014 49.50p 76.00p 49.50p 76.00p 285438
03/01/2014 49.50p 52.00p 49.00p 49.50p 0
02/01/2014 50.50p 52.00p 49.00p 49.50p 148893
31/12/2013 50.50p 52.00p 47.50p 50.50p 39829
30/12/2013 50.50p 50.50p 49.00p 50.50p 0
27/12/2013 50.50p 50.50p 49.00p 50.50p 6730
24/12/2013 50.50p 51.00p 50.50p 50.50p 0
23/12/2013 50.50p 51.00p 50.50p 50.50p 74
20/12/2013 50.50p 52.00p 50.00p 50.50p 260820
19/12/2013 44.50p 52.00p 44.50p 50.50p 262538
18/12/2013 42.00p 45.00p 42.00p 44.50p 51310
17/12/2013 45.50p 45.50p 41.00p 42.00p 16738
16/12/2013 45.50p 45.50p 45.00p 45.50p 5207
13/12/2013 51.00p 51.00p 45.00p 45.50p 38225
12/12/2013 55.00p 55.00p 51.00p 51.00p 6665
11/12/2013 57.00p 57.00p 55.00p 55.00p 13871
10/12/2013 58.50p 58.50p 57.00p 57.00p 12018
09/12/2013 58.50p 59.90p 56.00p 58.50p 10051
06/12/2013 60.00p 60.20p 58.00p 58.50p 15677
05/12/2013 60.50p 62.00p 58.00p 60.00p 15882
04/12/2013 60.50p 60.75p 60.50p 60.50p 0
03/12/2013 60.50p 60.75p 60.50p 60.50p 162
02/12/2013 61.50p 61.65p 60.50p 60.50p 1191
29/11/2013 61.50p 61.65p 60.00p 61.50p 5250
28/11/2013 63.50p 63.50p 60.00p 61.50p 14044
27/11/2013 63.50p 64.00p 62.03p 63.50p 2723
26/11/2013 63.50p 64.00p 63.50p 63.50p 600
25/11/2013 63.50p 64.00p 62.00p 63.50p 5791
22/11/2013 63.50p 65.00p 63.00p 63.50p 53308
21/11/2013 62.50p 65.00p 62.50p 63.50p 47000
20/11/2013 66.50p 66.50p 60.00p 62.50p 24923
19/11/2013 67.50p 68.00p 65.05p 66.50p 13000
18/11/2013 66.50p 68.00p 66.50p 67.50p 4512
15/11/2013 66.50p 68.00p 65.00p 66.50p 14829
14/11/2013 69.00p 69.00p 60.00p 66.50p 212348
13/11/2013 72.00p 72.40p 68.00p 69.00p 39126
12/11/2013 70.00p 76.00p 60.00p 72.00p 603818

*Close Price adjusted for both dividends and splits