Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Brave Bison Group (BBSN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/01/2022 | 1.45p | 1.64p | 1.41p | 1.60p | 2236788 |
| 18/01/2022 | 1.45p | 1.47p | 1.45p | 1.45p | 252760 |
| 17/01/2022 | 1.45p | 1.46p | 1.40p | 1.45p | 848632 |
| 14/01/2022 | 1.45p | 1.46p | 1.40p | 1.45p | 948070 |
| 13/01/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1080000 |
| 12/01/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 229143 |
| 10/01/2022 | 1.45p | 1.47p | 1.40p | 1.45p | 208602 |
| 07/01/2022 | 1.48p | 1.52p | 1.41p | 1.45p | 473355 |
| 06/01/2022 | 1.55p | 1.60p | 1.42p | 1.48p | 863145 |
| 05/01/2022 | 1.43p | 1.58p | 1.40p | 1.55p | 2086577 |
| 04/01/2022 | 1.43p | 1.49p | 1.43p | 1.43p | 1265032 |
| 31/12/2021 | 1.43p | 1.50p | 1.38p | 1.43p | 20267 |
| 30/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 39435 |
| 29/12/2021 | 1.43p | 1.45p | 1.43p | 1.43p | 615000 |
| 24/12/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 23/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 1885 |
| 22/12/2021 | 1.43p | 1.47p | 1.42p | 1.43p | 312431 |
| 21/12/2021 | 1.43p | 1.43p | 1.35p | 1.43p | 580000 |
| 20/12/2021 | 1.43p | 1.44p | 1.36p | 1.43p | 1195061 |
| 17/12/2021 | 1.43p | 1.44p | 1.38p | 1.43p | 156237 |
| 16/12/2021 | 1.43p | 1.43p | 1.35p | 1.43p | 103128 |
| 15/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 80000 |
| 14/12/2021 | 1.43p | 1.46p | 1.38p | 1.43p | 94454 |
| 13/12/2021 | 1.38p | 1.47p | 1.36p | 1.43p | 727569 |
| 10/12/2021 | 1.38p | 1.40p | 1.36p | 1.38p | 3157030 |
| 09/12/2021 | 1.38p | 1.40p | 1.36p | 1.38p | 3044129 |
| 08/12/2021 | 1.35p | 1.38p | 1.35p | 1.38p | 767319 |
| 07/12/2021 | 1.33p | 1.40p | 1.30p | 1.35p | 3327439 |
| 06/12/2021 | 1.33p | 1.35p | 1.33p | 1.33p | 112086 |
| 03/12/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 02/12/2021 | 1.33p | 1.35p | 1.33p | 1.33p | 1000000 |
| 01/12/2021 | 1.33p | 1.33p | 1.33p | 1.33p | 124058 |
| 30/11/2021 | 1.35p | 1.35p | 1.30p | 1.33p | 156976 |
| 29/11/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 1297554 |
| 26/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 105796 |
| 25/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 31841 |
| 24/11/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 125408 |
| 23/11/2021 | 1.38p | 1.38p | 1.35p | 1.38p | 221909 |
| 22/11/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 2489245 |
| 19/11/2021 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/11/2021 | 1.38p | 1.39p | 1.35p | 1.38p | 768680 |
| 17/11/2021 | 1.43p | 1.45p | 1.35p | 1.38p | 1550160 |
| 16/11/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 15/11/2021 | 1.43p | 1.44p | 1.40p | 1.43p | 437444 |
| 12/11/2021 | 1.40p | 1.45p | 1.40p | 1.43p | 568783 |
| 11/11/2021 | 1.35p | 1.45p | 1.30p | 1.40p | 7808525 |
| 10/11/2021 | 1.35p | 1.40p | 1.33p | 1.35p | 1964438 |
| 09/11/2021 | 1.40p | 1.42p | 1.33p | 1.35p | 495810 |
| 08/11/2021 | 1.40p | 1.46p | 1.36p | 1.40p | 510709 |
| 05/11/2021 | 1.35p | 1.46p | 1.35p | 1.40p | 4285034 |
| 04/11/2021 | 1.38p | 1.44p | 1.32p | 1.36p | 5145784 |
| 03/11/2021 | 1.45p | 1.50p | 1.30p | 1.38p | 1862735 |
| 02/11/2021 | 1.45p | 1.48p | 1.41p | 1.45p | 1041782 |
| 01/11/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 2052394 |
| 29/10/2021 | 1.50p | 1.55p | 1.45p | 1.45p | 1010844 |
| 28/10/2021 | 1.45p | 1.50p | 1.42p | 1.50p | 1633672 |
| 27/10/2021 | 1.48p | 1.48p | 1.40p | 1.45p | 465100 |
| 26/10/2021 | 1.55p | 1.60p | 1.45p | 1.48p | 919231 |
| 25/10/2021 | 1.50p | 1.57p | 1.50p | 1.55p | 3104867 |
| 22/10/2021 | 1.53p | 1.55p | 1.45p | 1.55p | 1083313 |
| 21/10/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 837360 |
| 20/10/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 100000 |
| 19/10/2021 | 1.53p | 1.53p | 1.50p | 1.53p | 106003 |
| 18/10/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 84264 |
| 15/10/2021 | 1.53p | 1.54p | 1.51p | 1.53p | 321958 |
| 14/10/2021 | 1.53p | 1.53p | 1.51p | 1.53p | 21586 |
| 13/10/2021 | 1.53p | 1.53p | 1.50p | 1.50p | 39666 |
| 12/10/2021 | 1.63p | 1.70p | 1.50p | 1.53p | 1473696 |
| 11/10/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 863433 |
| 08/10/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 591633 |
| 07/10/2021 | 1.63p | 1.70p | 1.60p | 1.63p | 1121013 |
| 06/10/2021 | 1.63p | 1.64p | 1.50p | 1.63p | 4601 |
| 05/10/2021 | 1.63p | 1.65p | 1.63p | 1.63p | 17500 |
| 04/10/2021 | 1.63p | 1.63p | 1.61p | 1.63p | 243156 |
| 01/10/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 32636 |
| 30/09/2021 | 1.63p | 1.65p | 1.63p | 1.63p | 1000000 |
| 29/09/2021 | 1.63p | 1.63p | 1.60p | 1.63p | 1249722 |
| 28/09/2021 | 1.65p | 1.65p | 1.60p | 1.63p | 147784 |
| 27/09/2021 | 1.70p | 1.70p | 1.60p | 1.65p | 824670 |
| 24/09/2021 | 1.70p | 1.74p | 1.61p | 1.70p | 738074 |
| 23/09/2021 | 1.70p | 1.74p | 1.64p | 1.70p | 1011110 |
| 22/09/2021 | 1.60p | 1.70p | 1.60p | 1.70p | 2987345 |
| 21/09/2021 | 1.55p | 1.70p | 1.53p | 1.60p | 154728 |
| 20/09/2021 | 1.65p | 1.70p | 1.50p | 1.55p | 468115 |
| 17/09/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 16/09/2021 | 1.65p | 1.65p | 1.61p | 1.65p | 290000 |
| 15/09/2021 | 1.68p | 1.68p | 1.62p | 1.65p | 572284 |
| 14/09/2021 | 1.65p | 1.75p | 1.60p | 1.68p | 983120 |
| 13/09/2021 | 1.65p | 1.70p | 1.61p | 1.65p | 421472 |
| 10/09/2021 | 1.70p | 1.74p | 1.60p | 1.65p | 700155 |
| 09/09/2021 | 1.70p | 1.70p | 1.67p | 1.70p | 6806 |
| 08/09/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 28089 |
| 07/09/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 23454 |
| 06/09/2021 | 1.70p | 1.75p | 1.66p | 1.70p | 302880 |
| 03/09/2021 | 1.65p | 1.80p | 1.60p | 1.70p | 948637 |
| 02/09/2021 | 1.65p | 1.65p | 1.60p | 1.65p | 0 |
| 01/09/2021 | 1.65p | 1.75p | 1.60p | 1.60p | 87071 |
| 31/08/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 1785075 |
| 27/08/2021 | 1.65p | 1.69p | 1.65p | 1.65p | 335170 |
| 26/08/2021 | 1.65p | 1.70p | 1.65p | 1.65p | 150000 |
| 25/08/2021 | 1.65p | 1.70p | 1.63p | 1.65p | 352946 |
| 24/08/2021 | 1.65p | 1.69p | 1.63p | 1.65p | 13111 |
| 23/08/2021 | 1.65p | 1.69p | 1.63p | 1.65p | 39794 |
| 20/08/2021 | 1.68p | 1.70p | 1.63p | 1.65p | 844000 |
| 19/08/2021 | 1.73p | 1.75p | 1.66p | 1.68p | 155712 |
| 18/08/2021 | 1.75p | 1.80p | 1.70p | 1.73p | 1813086 |
| 17/08/2021 | 1.85p | 1.85p | 1.75p | 1.75p | 1132537 |
| 16/08/2021 | 1.90p | 2.00p | 1.80p | 1.85p | 2166753 |
| 13/08/2021 | 1.53p | 2.00p | 1.50p | 1.90p | 3863248 |
| 12/08/2021 | 1.73p | 1.85p | 1.73p | 1.73p | 29664 |
| 11/08/2021 | 1.73p | 1.84p | 1.60p | 1.73p | 144467 |
| 10/08/2021 | 1.70p | 1.88p | 1.70p | 1.73p | 1081867 |
| 09/08/2021 | 1.85p | 1.90p | 1.60p | 1.70p | 1575172 |
| 06/08/2021 | 1.70p | 2.00p | 1.60p | 1.85p | 4630148 |
| 05/08/2021 | 1.70p | 1.78p | 1.70p | 1.70p | 93060 |
| 04/08/2021 | 1.70p | 1.70p | 1.65p | 1.70p | 156228 |
| 03/08/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 1505 |
| 02/08/2021 | 1.70p | 1.79p | 1.70p | 1.70p | 36739 |
| 30/07/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 56985 |
| 29/07/2021 | 1.70p | 1.73p | 1.70p | 1.70p | 57704 |
| 28/07/2021 | 1.70p | 1.73p | 1.67p | 1.70p | 61566 |
| 27/07/2021 | 1.70p | 1.70p | 1.67p | 1.70p | 115658 |
| 26/07/2021 | 1.68p | 1.75p | 1.60p | 1.70p | 897802 |
| 23/07/2021 | 1.68p | 1.72p | 1.67p | 1.68p | 290184 |
| 22/07/2021 | 1.68p | 1.73p | 1.68p | 1.68p | 852438 |
| 21/07/2021 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 20/07/2021 | 1.68p | 1.73p | 1.68p | 1.68p | 1108566 |
| 19/07/2021 | 1.68p | 1.68p | 1.60p | 1.68p | 418502 |
| 16/07/2021 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/07/2021 | 1.70p | 1.75p | 1.60p | 1.68p | 447330 |
| 14/07/2021 | 1.70p | 1.73p | 1.65p | 1.70p | 28235 |
| 13/07/2021 | 1.70p | 1.74p | 1.61p | 1.70p | 87452 |
| 12/07/2021 | 1.70p | 1.74p | 1.70p | 1.70p | 5399 |
| 09/07/2021 | 1.70p | 1.70p | 1.61p | 1.70p | 747776 |
| 08/07/2021 | 1.75p | 1.75p | 1.60p | 1.70p | 1344893 |
| 07/07/2021 | 1.70p | 1.80p | 1.63p | 1.75p | 2532944 |
| 06/07/2021 | 1.63p | 1.70p | 1.55p | 1.60p | 372681 |
| 05/07/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 850000 |
| 02/07/2021 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/07/2021 | 1.63p | 1.65p | 1.55p | 1.63p | 83452 |
| 30/06/2021 | 1.58p | 1.65p | 1.52p | 1.63p | 657895 |
| 29/06/2021 | 1.58p | 1.58p | 1.52p | 1.58p | 2231 |
| 28/06/2021 | 1.60p | 1.63p | 1.52p | 1.58p | 1042000 |
| 25/06/2021 | 1.50p | 1.65p | 1.45p | 1.60p | 3551702 |
| 24/06/2021 | 1.50p | 1.54p | 1.47p | 1.50p | 281385 |
| 23/06/2021 | 1.50p | 1.50p | 1.47p | 1.50p | 103997 |
| 22/06/2021 | 1.50p | 1.50p | 1.47p | 1.50p | 31089 |
| 21/06/2021 | 1.48p | 1.54p | 1.45p | 1.50p | 749152 |
| 18/06/2021 | 1.58p | 1.60p | 1.48p | 1.48p | 746026 |
| 17/06/2021 | 1.58p | 1.58p | 1.51p | 1.58p | 111275 |
| 16/06/2021 | 1.58p | 1.58p | 1.58p | 1.58p | 100000 |
| 15/06/2021 | 1.65p | 1.65p | 1.51p | 1.55p | 611086 |
| 14/06/2021 | 1.65p | 1.65p | 1.55p | 1.65p | 313094 |
| 11/06/2021 | 1.65p | 1.66p | 1.55p | 1.65p | 242968 |
| 10/06/2021 | 1.65p | 1.70p | 1.55p | 1.65p | 704292 |
| 09/06/2021 | 1.65p | 1.65p | 1.56p | 1.65p | 1059648 |
| 08/06/2021 | 1.65p | 1.70p | 1.58p | 1.65p | 363572 |
| 07/06/2021 | 1.65p | 1.67p | 1.65p | 1.65p | 93307 |
| 04/06/2021 | 1.63p | 1.70p | 1.55p | 1.65p | 1623026 |
| 03/06/2021 | 1.63p | 1.64p | 1.63p | 1.63p | 433507 |
| 02/06/2021 | 1.63p | 1.64p | 1.55p | 1.63p | 257257 |
| 01/06/2021 | 1.53p | 1.65p | 1.47p | 1.63p | 2846195 |
| 31/05/2021 | 1.48p | 1.53p | 1.45p | 1.53p | 732855 |
| 28/05/2021 | 1.48p | 1.53p | 1.45p | 1.53p | 732855 |
| 27/05/2021 | 1.45p | 1.50p | 1.41p | 1.48p | 2554916 |
| 26/05/2021 | 1.30p | 1.40p | 1.30p | 1.37p | 468332 |
| 25/05/2021 | 1.35p | 1.35p | 1.20p | 1.30p | 607100 |
| 24/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 346024 |
| 21/05/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 450000 |
| 20/05/2021 | 1.35p | 1.36p | 1.21p | 1.35p | 748988 |
| 19/05/2021 | 1.40p | 1.40p | 1.32p | 1.35p | 599126 |
| 18/05/2021 | 1.48p | 1.48p | 1.40p | 1.40p | 732540 |
| 17/05/2021 | 1.48p | 1.48p | 1.40p | 1.48p | 412911 |
| 14/05/2021 | 1.45p | 1.49p | 1.40p | 1.48p | 1723253 |
| 13/05/2021 | 1.43p | 1.49p | 1.40p | 1.45p | 2864053 |
| 12/05/2021 | 1.43p | 1.45p | 1.40p | 1.43p | 1690925 |
| 11/05/2021 | 1.45p | 1.45p | 1.40p | 1.43p | 945000 |
| 10/05/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 280864 |
| 07/05/2021 | 1.45p | 1.45p | 1.37p | 1.45p | 500977 |
| 06/05/2021 | 1.45p | 1.47p | 1.40p | 1.45p | 211279 |
| 05/05/2021 | 1.45p | 1.48p | 1.40p | 1.48p | 193019 |
| 04/05/2021 | 1.45p | 1.47p | 1.40p | 1.45p | 298367 |
| 30/04/2021 | 1.55p | 1.55p | 1.41p | 1.45p | 2590288 |
| 29/04/2021 | 1.58p | 1.66p | 1.50p | 1.55p | 4390811 |
| 28/04/2021 | 1.63p | 1.69p | 1.46p | 1.58p | 6765064 |
| 27/04/2021 | 1.60p | 1.67p | 1.57p | 1.63p | 1166601 |
| 26/04/2021 | 1.60p | 1.63p | 1.55p | 1.60p | 268773 |
| 23/04/2021 | 1.60p | 1.64p | 1.58p | 1.60p | 366957 |
| 22/04/2021 | 1.60p | 1.64p | 1.60p | 1.60p | 489921 |
| 21/04/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 104852 |
| 20/04/2021 | 1.60p | 1.63p | 1.56p | 1.60p | 822211 |
| 19/04/2021 | 1.58p | 1.64p | 1.55p | 1.60p | 1955661 |
| 16/04/2021 | 1.53p | 1.60p | 1.50p | 1.58p | 1984821 |
| 15/04/2021 | 1.45p | 1.57p | 1.40p | 1.53p | 1712995 |
| 14/04/2021 | 1.45p | 1.47p | 1.37p | 1.45p | 625919 |
| 13/04/2021 | 1.45p | 1.48p | 1.40p | 1.45p | 164302 |
| 12/04/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 600037 |
| 09/04/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 614373 |
| 08/04/2021 | 1.45p | 1.49p | 1.37p | 1.45p | 216263 |
| 07/04/2021 | 1.45p | 1.53p | 1.41p | 1.45p | 486082 |
*Close Price adjusted for both dividends and splits