Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/06/2015 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
28/11/2014 36.00p 36.00p 32.00p 36.00p 25700
27/11/2014 36.00p 36.00p 36.00p 36.00p 0
26/11/2014 36.00p 36.00p 34.00p 36.00p 2257
25/11/2014 36.00p 36.00p 32.30p 36.00p 10000
24/11/2014 36.00p 36.04p 34.00p 36.00p 9900
21/11/2014 36.50p 36.50p 35.00p 36.00p 20000
20/11/2014 35.00p 36.50p 35.00p 36.50p 27000
19/11/2014 36.00p 36.04p 34.00p 35.00p 14912
18/11/2014 36.00p 36.00p 34.00p 36.00p 5574
17/11/2014 36.50p 38.00p 35.00p 36.00p 24484
14/11/2014 36.00p 36.53p 35.00p 36.50p 34365
13/11/2014 40.00p 40.00p 36.00p 37.50p 36088
12/11/2014 40.50p 40.50p 38.10p 40.00p 15900
11/11/2014 40.50p 40.50p 40.05p 40.50p 3780
10/11/2014 40.50p 40.50p 39.00p 40.50p 18426
07/11/2014 41.50p 41.50p 38.10p 40.50p 26148
06/11/2014 41.50p 41.50p 41.00p 41.50p 270
05/11/2014 44.00p 44.00p 41.50p 41.50p 10581
04/11/2014 44.00p 44.00p 43.00p 44.00p 14000
03/11/2014 44.00p 44.02p 40.00p 44.00p 30200
31/10/2014 44.00p 44.02p 40.78p 44.00p 10250
30/10/2014 44.50p 44.50p 41.78p 44.00p 10763
29/10/2014 44.50p 44.50p 44.00p 44.50p 454
28/10/2014 47.50p 47.50p 44.50p 44.50p 18000
27/10/2014 47.50p 47.55p 47.50p 47.50p 2000
24/10/2014 47.50p 47.50p 46.75p 47.50p 27352
23/10/2014 47.50p 47.50p 45.00p 47.50p 1233
22/10/2014 47.50p 47.50p 45.03p 47.50p 1000
21/10/2014 48.50p 48.50p 46.00p 47.50p 99004
20/10/2014 52.00p 52.00p 44.00p 50.00p 124702
17/10/2014 52.00p 52.00p 50.50p 52.00p 483
16/10/2014 53.50p 53.50p 50.00p 52.00p 42999
15/10/2014 53.50p 53.50p 52.00p 53.50p 3707
14/10/2014 53.50p 53.50p 53.50p 53.50p 0
13/10/2014 53.50p 53.50p 52.75p 53.50p 640
10/10/2014 53.50p 53.50p 53.50p 53.50p 0
09/10/2014 53.50p 53.50p 50.00p 53.50p 73809
08/10/2014 53.50p 53.50p 52.80p 53.50p 12446
07/10/2014 53.50p 53.50p 52.84p 53.50p 1222
06/10/2014 53.50p 53.50p 52.00p 53.50p 17000
03/10/2014 53.50p 53.50p 50.02p 53.50p 7542
02/10/2014 53.50p 53.50p 53.50p 53.50p 0
01/10/2014 53.50p 53.50p 48.00p 53.50p 34652
30/09/2014 53.50p 53.50p 52.00p 53.50p 5968
29/09/2014 54.00p 54.00p 52.00p 54.00p 4935
26/09/2014 54.00p 54.00p 53.00p 54.00p 2606
25/09/2014 54.00p 55.50p 53.00p 54.00p 232540
24/09/2014 54.00p 54.00p 53.00p 54.00p 6522
23/09/2014 54.00p 54.00p 53.90p 54.00p 1099
22/09/2014 54.00p 54.00p 53.90p 54.00p 130
19/09/2014 54.00p 54.00p 54.00p 54.00p 0
18/09/2014 54.00p 54.00p 54.00p 54.00p 0
17/09/2014 54.00p 54.00p 51.00p 54.00p 35921
16/09/2014 54.00p 54.00p 54.00p 54.00p 6600
15/09/2014 54.00p 54.00p 52.00p 54.00p 5116
12/09/2014 54.00p 54.00p 52.00p 54.00p 1000
11/09/2014 54.00p 54.03p 52.00p 54.00p 25026
10/09/2014 54.00p 54.00p 54.00p 54.00p 0
09/09/2014 54.00p 54.50p 53.90p 54.00p 9358
08/09/2014 54.00p 54.00p 54.00p 54.00p 3125
05/09/2014 54.00p 54.00p 54.00p 54.00p 0
04/09/2014 54.00p 54.00p 54.00p 54.00p 0
03/09/2014 54.00p 54.00p 52.00p 54.00p 1618
02/09/2014 54.50p 54.50p 53.00p 54.00p 2653
01/09/2014 54.50p 54.53p 53.00p 54.50p 19104

*Close Price adjusted for both dividends and splits