Braveheart Investment Group (BRH) Share Price

Financial Services Sector


Date Open High Low Close* Volume
20/12/2024 4.75p 5.50p 4.00p 4.75p 592
19/12/2024 4.75p 5.50p 4.75p 4.75p 2
18/12/2024 4.75p 5.50p 4.75p 4.75p 1929
17/12/2024 4.75p 5.19p 4.00p 4.75p 68898
16/12/2024 4.75p 4.81p 4.75p 4.75p 38101
13/12/2024 4.75p 5.20p 4.75p 4.75p 3481
12/12/2024 4.75p 5.17p 4.75p 4.75p 68183
11/12/2024 4.75p 5.50p 4.75p 4.75p 918
10/12/2024 5.00p 5.29p 4.75p 5.00p 128922
09/12/2024 5.00p 5.30p 5.00p 5.00p 9208
06/12/2024 5.00p 5.50p 5.00p 5.00p 9761
05/12/2024 5.00p 5.00p 4.70p 5.00p 110393
04/12/2024 4.25p 5.30p 4.25p 5.00p 220956
03/12/2024 4.25p 4.90p 3.98p 4.25p 23766
02/12/2024 4.25p 5.00p 4.25p 4.25p 66091
29/11/2024 4.25p 4.50p 4.13p 4.50p 128873
28/11/2024 3.50p 4.40p 3.50p 4.25p 675531
27/11/2024 4.00p 4.00p 3.16p 3.50p 487999
26/11/2024 4.00p 4.50p 3.75p 4.00p 74839
25/11/2024 4.00p 4.30p 3.71p 4.00p 4001
22/11/2024 4.00p 4.35p 3.50p 4.00p 14638
21/11/2024 4.00p 4.50p 3.75p 4.00p 8246
20/11/2024 4.00p 4.00p 3.83p 4.00p 0
19/11/2024 4.00p 4.49p 3.51p 4.00p 154341
18/11/2024 4.00p 4.50p 3.78p 4.00p 4671
15/11/2024 4.00p 4.00p 3.78p 4.00p 1576
14/11/2024 4.00p 4.50p 3.75p 4.00p 16856
13/11/2024 4.00p 4.00p 3.83p 4.00p 0
12/11/2024 4.00p 4.40p 3.67p 4.00p 46353
11/11/2024 4.25p 5.00p 3.58p 4.00p 84790
08/11/2024 4.25p 4.25p 3.58p 4.25p 2101
07/11/2024 4.25p 4.25p 3.50p 4.25p 2617817
06/11/2024 3.75p 5.00p 3.75p 4.25p 11519
05/11/2024 3.75p 4.00p 3.75p 3.75p 35065
04/11/2024 3.75p 3.75p 3.50p 3.75p 36546
01/11/2024 3.75p 3.75p 3.55p 3.75p 69261
31/10/2024 3.75p 4.00p 3.63p 3.75p 40742
30/10/2024 3.75p 3.96p 3.55p 3.75p 40345
29/10/2024 3.75p 4.00p 3.63p 3.75p 280134
28/10/2024 3.75p 3.75p 3.50p 3.75p 11
25/10/2024 3.75p 3.75p 3.75p 3.75p 35000
24/10/2024 3.50p 4.00p 3.00p 3.75p 546743
23/10/2024 3.50p 4.00p 3.11p 3.50p 7425
22/10/2024 3.50p 4.00p 3.11p 3.50p 17232
21/10/2024 3.50p 3.50p 3.11p 3.50p 60451
18/10/2024 3.50p 3.50p 3.20p 3.50p 7457
17/10/2024 3.50p 4.00p 3.50p 3.50p 53902
16/10/2024 3.50p 4.00p 3.15p 3.50p 66653
15/10/2024 3.50p 4.00p 3.16p 3.50p 35737
14/10/2024 4.00p 4.00p 3.15p 3.50p 74603
11/10/2024 3.50p 4.00p 3.50p 4.00p 195370
10/10/2024 3.50p 3.50p 3.35p 3.50p 990
09/10/2024 3.50p 3.50p 3.35p 3.50p 265
08/10/2024 3.50p 3.90p 3.13p 3.50p 169270
07/10/2024 3.50p 3.50p 3.06p 3.50p 263514
04/10/2024 4.00p 4.00p 3.05p 3.50p 664560
03/10/2024 4.35p 4.35p 3.25p 4.00p 110478
02/10/2024 4.35p 4.35p 3.71p 4.35p 10000
01/10/2024 4.35p 4.35p 3.71p 4.35p 5409
30/09/2024 4.35p 4.50p 3.71p 4.35p 45458
27/09/2024 4.50p 4.64p 4.01p 4.35p 28915
26/09/2024 4.50p 4.50p 4.00p 4.50p 961
25/09/2024 4.50p 4.50p 4.00p 4.50p 14106
24/09/2024 4.25p 4.50p 4.25p 4.50p 85181
23/09/2024 4.25p 4.25p 4.00p 4.25p 9886
20/09/2024 4.25p 4.40p 4.01p 4.25p 5555
19/09/2024 4.25p 4.25p 4.00p 4.25p 9563
18/09/2024 4.25p 4.25p 4.01p 4.25p 37599
17/09/2024 4.25p 4.48p 4.01p 4.25p 11022
16/09/2024 4.25p 4.25p 4.17p 4.25p 0
13/09/2024 4.25p 4.25p 4.00p 4.25p 15585
12/09/2024 4.25p 4.48p 4.25p 4.25p 2
11/09/2024 4.25p 4.25p 4.17p 4.25p 0
10/09/2024 4.50p 4.50p 4.02p 4.25p 27783
09/09/2024 4.50p 4.50p 4.05p 4.50p 6588
06/09/2024 4.50p 4.50p 4.05p 4.50p 5000
05/09/2024 4.50p 4.50p 4.05p 4.50p 1224
04/09/2024 4.50p 4.50p 4.25p 4.50p 0
03/09/2024 4.50p 4.50p 4.05p 4.50p 8147
02/09/2024 4.50p 4.50p 4.05p 4.50p 2690
30/08/2024 4.50p 4.95p 4.50p 4.50p 5972
29/08/2024 4.50p 4.50p 4.05p 4.50p 933
28/08/2024 4.50p 4.50p 4.25p 4.50p 0
27/08/2024 4.50p 4.75p 4.05p 4.50p 33310
23/08/2024 4.50p 4.95p 4.00p 4.50p 49284
22/08/2024 4.50p 4.50p 4.06p 4.50p 6452
21/08/2024 4.50p 4.50p 4.06p 4.50p 30000
20/08/2024 4.50p 4.50p 4.05p 4.50p 4616
19/08/2024 4.50p 4.50p 4.03p 4.50p 26405
16/08/2024 4.75p 5.04p 4.05p 4.50p 51151
15/08/2024 4.75p 5.04p 4.75p 4.75p 2997
14/08/2024 4.75p 4.75p 4.43p 4.75p 0
13/08/2024 4.75p 5.23p 4.02p 4.75p 5988
12/08/2024 4.75p 4.75p 4.08p 4.75p 4641
09/08/2024 4.75p 4.85p 4.02p 4.75p 32034
08/08/2024 4.75p 4.75p 4.43p 4.75p 0
07/08/2024 4.75p 4.75p 4.43p 4.75p 0
06/08/2024 4.75p 4.75p 4.43p 4.75p 0
05/08/2024 4.75p 5.23p 4.02p 4.75p 24414
02/08/2024 5.25p 5.25p 5.23p 5.25p 68
01/08/2024 5.50p 5.50p 4.60p 5.25p 67552
31/07/2024 5.00p 5.00p 4.75p 5.00p 0
30/07/2024 5.25p 5.25p 5.00p 5.00p 35941
29/07/2024 5.25p 5.28p 5.00p 5.25p 33248
26/07/2024 5.25p 5.30p 5.00p 5.25p 58501
25/07/2024 5.25p 5.32p 5.08p 5.25p 59622
24/07/2024 4.50p 6.40p 4.50p 5.25p 1702667
23/07/2024 4.25p 4.45p 3.63p 4.00p 325484
22/07/2024 4.50p 4.50p 3.66p 4.25p 205906
19/07/2024 4.50p 4.50p 4.05p 4.50p 50298
18/07/2024 4.50p 4.50p 4.06p 4.50p 23483
17/07/2024 4.50p 4.50p 4.06p 4.50p 10000
16/07/2024 4.50p 4.70p 4.06p 4.50p 944
15/07/2024 4.50p 4.50p 4.05p 4.50p 124265
12/07/2024 4.50p 4.50p 4.34p 4.50p 22000
11/07/2024 4.50p 4.50p 4.05p 4.50p 5004
10/07/2024 4.50p 4.50p 4.00p 4.50p 20884
09/07/2024 4.50p 4.50p 4.11p 4.50p 36534
08/07/2024 4.50p 4.50p 4.11p 4.50p 843
05/07/2024 4.50p 4.50p 4.11p 4.50p 10847
04/07/2024 4.50p 4.50p 4.11p 4.50p 8572
03/07/2024 4.50p 4.50p 4.40p 4.50p 0
02/07/2024 4.50p 4.95p 4.05p 4.50p 9820
01/07/2024 4.50p 4.50p 4.05p 4.50p 145489
28/06/2024 4.50p 4.50p 4.08p 4.50p 12005
27/06/2024 4.50p 4.95p 4.50p 4.50p 43807
26/06/2024 4.50p 4.52p 4.22p 4.50p 60926
25/06/2024 4.70p 4.70p 4.40p 4.50p 19371
24/06/2024 4.70p 4.80p 4.70p 4.70p 0
21/06/2024 5.00p 5.00p 4.55p 4.70p 15133
20/06/2024 5.00p 5.00p 4.55p 5.00p 67757
19/06/2024 5.00p 5.08p 4.67p 5.00p 42752
18/06/2024 5.00p 5.14p 4.67p 5.00p 64423
17/06/2024 5.00p 5.19p 4.66p 5.00p 50929
14/06/2024 4.75p 5.00p 4.57p 5.00p 104370
13/06/2024 4.95p 5.30p 4.51p 4.75p 195240
12/06/2024 5.75p 5.75p 4.95p 4.95p 330015
11/06/2024 5.75p 5.75p 5.54p 5.75p 12655
10/06/2024 5.75p 5.85p 5.75p 5.75p 1396
07/06/2024 6.00p 6.00p 5.50p 5.75p 113200
06/06/2024 5.00p 6.00p 5.00p 6.00p 148418
05/06/2024 5.00p 5.09p 4.00p 5.00p 4893
04/06/2024 5.00p 5.80p 5.00p 5.00p 6604
03/06/2024 5.00p 5.65p 5.00p 5.00p 39342
31/05/2024 5.25p 5.45p 5.25p 5.25p 65198
30/05/2024 5.00p 5.53p 4.85p 5.25p 40760
29/05/2024 5.00p 5.00p 4.82p 5.00p 70000
28/05/2024 5.00p 5.80p 4.81p 5.00p 22077
24/05/2024 5.00p 5.45p 4.79p 5.00p 99311
23/05/2024 5.00p 5.06p 4.76p 5.00p 47141
22/05/2024 5.50p 5.88p 5.00p 5.00p 32183
21/05/2024 5.50p 5.90p 4.50p 5.50p 356837
20/05/2024 4.75p 6.00p 4.75p 5.50p 234859
17/05/2024 5.00p 5.45p 4.00p 4.75p 1021878
16/05/2024 4.25p 6.00p 3.76p 5.00p 973642
15/05/2024 7.50p 7.70p 3.28p 4.25p 1241640
14/05/2024 7.50p 7.74p 7.02p 7.50p 28729
13/05/2024 7.25p 7.92p 7.08p 7.50p 86848
10/05/2024 6.75p 7.50p 6.60p 7.25p 133097
09/05/2024 6.50p 7.00p 6.50p 6.75p 301258
08/05/2024 6.50p 6.64p 6.00p 6.50p 10247
07/05/2024 6.50p 6.64p 6.10p 6.50p 77941
03/05/2024 6.50p 7.00p 6.13p 6.50p 55387
02/05/2024 6.50p 6.50p 6.26p 6.50p 8459
01/05/2024 6.50p 6.50p 6.00p 6.50p 112320
30/04/2024 6.50p 6.50p 6.20p 6.50p 0
29/04/2024 6.50p 6.82p 6.24p 6.50p 11323
26/04/2024 6.50p 6.82p 6.22p 6.50p 17732
25/04/2024 6.50p 6.84p 6.22p 6.50p 26168
24/04/2024 6.50p 6.84p 6.26p 6.50p 107600
23/04/2024 6.25p 7.00p 6.25p 6.50p 696011
22/04/2024 6.25p 6.34p 6.00p 6.25p 180663
19/04/2024 6.25p 6.25p 6.20p 6.25p 0
18/04/2024 6.25p 6.25p 6.20p 6.25p 0
17/04/2024 6.25p 6.25p 6.00p 6.25p 11366
16/04/2024 6.25p 6.29p 6.00p 6.25p 157319
15/04/2024 6.35p 6.44p 6.06p 6.25p 40628
12/04/2024 6.35p 6.36p 6.20p 6.35p 38629
11/04/2024 6.60p 6.84p 6.35p 6.35p 44964
10/04/2024 6.60p 6.90p 6.20p 6.60p 48602
09/04/2024 6.60p 6.90p 6.60p 6.60p 8000
08/04/2024 6.60p 6.95p 6.33p 6.60p 41974
05/04/2024 6.60p 6.85p 6.20p 6.60p 15783
04/04/2024 7.00p 7.00p 6.30p 6.60p 77450
03/04/2024 7.00p 7.00p 6.55p 7.00p 46207
02/04/2024 6.60p 7.00p 6.32p 7.00p 101289
28/03/2024 7.00p 7.32p 6.35p 6.35p 354663
27/03/2024 7.35p 7.35p 6.68p 7.00p 49270
26/03/2024 7.35p 7.35p 7.00p 7.35p 47034
25/03/2024 7.35p 7.39p 7.00p 7.35p 79424
22/03/2024 7.35p 7.35p 7.00p 7.35p 5386
21/03/2024 7.35p 7.35p 7.08p 7.35p 11900
20/03/2024 7.35p 7.35p 7.35p 7.35p 0
19/03/2024 7.35p 7.35p 7.08p 7.35p 36141
18/03/2024 7.35p 7.35p 7.08p 7.35p 215
15/03/2024 7.35p 7.35p 7.10p 7.35p 49460
14/03/2024 7.35p 7.41p 7.08p 7.35p 16914
13/03/2024 7.35p 7.45p 7.08p 7.35p 79878
12/03/2024 7.50p 7.50p 6.77p 7.35p 326651
11/03/2024 7.75p 7.92p 7.15p 7.50p 91738

*Close Price adjusted for both dividends and splits