Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2014 73.50p 73.50p 73.00p 73.50p 9093
25/02/2014 73.50p 75.00p 73.50p 73.50p 12729
24/02/2014 73.50p 75.00p 73.00p 73.50p 38773
21/02/2014 73.50p 75.00p 73.50p 73.50p 9271
20/02/2014 73.50p 75.00p 73.50p 73.50p 0
19/02/2014 73.50p 75.00p 73.50p 73.50p 1118
18/02/2014 73.50p 75.00p 73.50p 73.50p 7886
17/02/2014 76.00p 77.00p 73.50p 73.50p 13315
14/02/2014 76.00p 77.00p 75.24p 76.00p 4804
13/02/2014 76.00p 77.00p 75.92p 76.00p 1452
12/02/2014 75.50p 77.00p 75.50p 76.00p 5103
11/02/2014 76.00p 76.00p 76.00p 76.00p 2472
10/02/2014 77.00p 79.00p 75.00p 76.00p 15944
07/02/2014 77.00p 79.00p 77.00p 77.00p 11534
06/02/2014 76.00p 79.00p 76.00p 77.00p 50792
05/02/2014 71.00p 77.00p 71.00p 76.00p 11082
04/02/2014 71.00p 72.00p 71.00p 71.00p 10137
03/02/2014 71.00p 72.00p 70.30p 71.00p 25628
31/01/2014 71.00p 72.00p 70.25p 71.00p 5110
30/01/2014 72.50p 72.50p 70.15p 71.00p 16869
29/01/2014 72.50p 74.00p 71.25p 72.50p 20213
28/01/2014 72.50p 74.00p 72.50p 72.50p 20610
27/01/2014 73.00p 73.84p 72.25p 72.50p 9241
24/01/2014 73.00p 73.84p 72.25p 73.00p 6279
23/01/2014 73.00p 73.84p 73.00p 73.00p 8272
22/01/2014 73.00p 73.98p 72.25p 73.00p 8343
21/01/2014 73.00p 74.00p 72.25p 73.00p 25445
20/01/2014 73.50p 74.00p 72.06p 73.00p 33944
17/01/2014 74.50p 76.00p 73.50p 73.50p 59955
16/01/2014 74.50p 75.97p 74.00p 74.50p 6273
15/01/2014 74.50p 75.97p 74.50p 74.50p 9387
14/01/2014 74.50p 76.00p 73.50p 74.50p 38579
13/01/2014 74.50p 76.00p 74.50p 74.50p 142134
10/01/2014 78.50p 79.50p 73.03p 74.50p 93625
09/01/2014 81.00p 81.00p 77.00p 78.50p 178029
08/01/2014 84.50p 90.00p 80.05p 81.00p 180109
07/01/2014 76.50p 86.00p 76.14p 83.50p 202652
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