Braveheart Investment Group (BRH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Braveheart Investment Group

Date Open High Low Close* Volume
25/10/2017 16.00p 16.00p 16.00p 16.00p 0
24/10/2017 15.50p 16.00p 15.50p 16.00p 18097
23/10/2017 15.50p 16.00p 15.50p 15.50p 0
20/10/2017 16.00p 16.00p 15.30p 15.50p 51000
19/10/2017 18.25p 18.25p 14.60p 16.00p 422842
18/10/2017 19.00p 19.00p 17.50p 18.50p 61125
17/10/2017 19.00p 19.00p 18.06p 19.00p 8568
16/10/2017 17.75p 20.00p 17.75p 19.00p 132346
13/10/2017 17.75p 17.75p 17.75p 17.75p 39532
12/10/2017 17.25p 18.00p 17.25p 17.75p 76074
11/10/2017 17.25p 17.25p 17.25p 17.25p 5726
10/10/2017 16.50p 17.25p 16.50p 17.25p 120573
09/10/2017 17.00p 17.00p 16.50p 16.50p 81969
06/10/2017 17.00p 17.00p 17.00p 17.00p 0
05/10/2017 17.00p 17.00p 17.00p 17.00p 0
04/10/2017 16.25p 17.00p 16.25p 17.00p 37971
03/10/2017 16.25p 16.25p 16.25p 16.25p 0
02/10/2017 16.50p 17.00p 16.25p 16.25p 82045
29/09/2017 17.25p 17.25p 16.50p 16.50p 7343
28/09/2017 17.50p 17.50p 17.25p 17.25p 41226
27/09/2017 17.50p 17.50p 17.50p 17.50p 4399
26/09/2017 17.50p 17.50p 17.50p 17.50p 7209
25/09/2017 17.50p 17.50p 17.50p 17.50p 1167
22/09/2017 17.50p 17.50p 17.50p 17.50p 0
21/09/2017 17.50p 17.50p 17.50p 17.50p 16958
20/09/2017 17.50p 17.50p 17.50p 17.50p 9500
19/09/2017 18.00p 18.00p 17.00p 17.50p 66127
18/09/2017 17.00p 18.00p 17.00p 18.00p 61260
15/09/2017 16.00p 17.00p 16.00p 17.00p 70081
14/09/2017 17.50p 17.50p 16.00p 16.00p 114906
13/09/2017 15.50p 23.00p 15.25p 17.50p 947757
12/09/2017 15.25p 15.25p 15.25p 15.25p 7500
11/09/2017 15.25p 15.25p 15.25p 15.25p 0
08/09/2017 15.25p 15.25p 15.25p 15.25p 25863
07/09/2017 15.25p 15.25p 15.25p 15.25p 0
06/09/2017 15.25p 15.25p 15.25p 15.25p 0
05/09/2017 15.25p 16.00p 15.25p 15.25p 0
04/09/2017 15.25p 15.75p 15.25p 15.25p 8000
01/09/2017 14.75p 15.25p 14.75p 15.25p 40000
31/08/2017 15.25p 15.25p 15.00p 15.00p 19055
30/08/2017 14.88p 15.25p 14.88p 15.25p 5000
29/08/2017 15.50p 15.50p 14.88p 14.88p 44685
25/08/2017 16.00p 16.00p 15.50p 15.50p 21678
24/08/2017 16.00p 16.00p 16.00p 16.00p 10263
23/08/2017 18.00p 18.00p 16.00p 16.00p 84940
22/08/2017 16.75p 18.00p 16.00p 18.00p 29000
21/08/2017 19.00p 19.00p 16.00p 16.00p 175554
18/08/2017 16.00p 23.88p 16.00p 19.00p 884107
17/08/2017 15.25p 17.25p 15.00p 16.00p 136966
16/08/2017 14.75p 15.00p 14.75p 15.00p 26800
15/08/2017 14.75p 14.75p 14.75p 14.75p 0
14/08/2017 14.75p 14.75p 14.75p 14.75p 0
11/08/2017 14.75p 14.75p 14.75p 14.75p 10000
10/08/2017 14.75p 14.75p 14.75p 14.75p 0
09/08/2017 14.75p 14.75p 14.75p 14.75p 5933
08/08/2017 14.75p 14.75p 14.75p 14.75p 0
07/08/2017 14.75p 14.75p 14.75p 14.75p 0
04/08/2017 14.50p 15.25p 14.50p 14.75p 136669
03/08/2017 14.75p 15.25p 14.50p 14.50p 20000
02/08/2017 15.25p 15.25p 15.25p 15.25p 0
01/08/2017 15.25p 15.25p 15.25p 15.25p 0
31/07/2017 15.25p 15.25p 15.25p 15.25p 0
28/07/2017 15.25p 15.25p 15.25p 15.25p 0
27/07/2017 15.25p 15.25p 15.25p 15.25p 0
26/07/2017 15.25p 15.25p 15.25p 15.25p 0
25/07/2017 15.25p 15.25p 15.25p 15.25p 0
24/07/2017 15.25p 15.25p 15.25p 15.25p 0
21/07/2017 15.25p 15.25p 15.25p 15.25p 354
20/07/2017 15.25p 15.25p 15.00p 15.25p 0
19/07/2017 15.00p 15.00p 15.00p 15.00p 0
18/07/2017 15.00p 15.00p 15.00p 15.00p 0
17/07/2017 15.00p 15.00p 15.00p 15.00p 0
14/07/2017 15.25p 15.25p 15.00p 15.00p 18449
13/07/2017 15.25p 15.25p 15.25p 15.25p 0
12/07/2017 15.25p 15.25p 15.25p 15.25p 0
11/07/2017 15.25p 15.25p 15.25p 15.25p 0
10/07/2017 15.50p 15.50p 15.25p 15.25p 5599
07/07/2017 15.50p 15.50p 15.50p 15.50p 4500
06/07/2017 15.50p 15.50p 15.00p 15.50p 1414
05/07/2017 15.50p 15.50p 15.50p 15.50p 0
04/07/2017 15.75p 15.75p 15.50p 15.50p 10000
03/07/2017 14.25p 15.75p 14.25p 15.75p 23250
30/06/2017 14.00p 15.25p 14.00p 14.25p 14500
29/06/2017 13.75p 14.00p 13.75p 14.00p 22724
28/06/2017 15.00p 15.00p 13.75p 13.75p 16661
27/06/2017 15.00p 15.00p 15.00p 15.00p 3262
26/06/2017 15.00p 15.00p 15.00p 15.00p 21932
23/06/2017 15.00p 15.00p 15.00p 15.00p 52678
22/06/2017 15.50p 15.50p 15.00p 15.00p 0
21/06/2017 16.50p 17.00p 15.00p 15.50p 0
20/06/2017 15.00p 15.50p 15.00p 15.00p 0
19/06/2017 15.50p 15.75p 15.00p 15.00p 0
16/06/2017 15.50p 15.50p 15.50p 15.50p 0
15/06/2017 15.50p 15.90p 15.00p 15.50p 15121
14/06/2017 15.50p 15.50p 15.50p 15.50p 0
13/06/2017 15.50p 15.50p 14.55p 15.50p 7500
12/06/2017 15.50p 15.50p 15.50p 15.50p 0
09/06/2017 15.75p 15.75p 14.65p 15.50p 12863
08/06/2017 15.75p 15.75p 15.75p 15.75p 0
07/06/2017 15.75p 15.75p 14.65p 15.75p 6826
06/06/2017 15.75p 15.90p 14.62p 15.75p 50372
05/06/2017 15.75p 15.75p 14.62p 15.75p 10000
02/06/2017 15.75p 15.75p 15.75p 15.75p 0
01/06/2017 14.75p 16.40p 14.60p 15.75p 72691
31/05/2017 14.50p 14.99p 14.50p 14.75p 9254
30/05/2017 14.50p 15.50p 14.50p 14.50p 0
26/05/2017 14.50p 14.98p 14.00p 14.50p 24133
25/05/2017 15.00p 15.50p 14.25p 14.50p 47792
24/05/2017 15.25p 15.70p 14.00p 15.00p 45463
23/05/2017 16.50p 16.50p 15.25p 15.25p 88110
22/05/2017 16.50p 17.50p 16.50p 16.50p 0
19/05/2017 16.50p 16.88p 16.00p 16.50p 14649
18/05/2017 16.50p 17.50p 16.00p 16.50p 138132
17/05/2017 16.50p 16.88p 15.60p 16.50p 60371
16/05/2017 15.00p 16.90p 15.00p 16.50p 62329
15/05/2017 15.00p 15.00p 15.00p 15.00p 0
12/05/2017 15.00p 15.00p 15.00p 15.00p 0
11/05/2017 15.00p 15.00p 15.00p 15.00p 0
10/05/2017 15.00p 15.95p 14.60p 15.00p 30636
09/05/2017 15.00p 15.95p 14.00p 15.00p 237578
08/05/2017 15.00p 15.00p 14.50p 15.00p 0
05/05/2017 15.00p 15.00p 14.00p 15.00p 1000
04/05/2017 15.00p 15.00p 15.00p 15.00p 0
03/05/2017 15.00p 15.00p 13.50p 15.00p 74861
02/05/2017 15.00p 15.00p 15.00p 15.00p 0
28/04/2017 15.00p 15.00p 15.00p 15.00p 0
27/04/2017 15.00p 15.00p 14.00p 15.00p 9432
26/04/2017 15.00p 15.50p 14.00p 15.00p 7374
25/04/2017 15.00p 15.00p 14.25p 15.00p 4703
24/04/2017 15.50p 15.50p 15.00p 15.00p 2452
21/04/2017 15.50p 15.75p 14.10p 15.50p 14584
20/04/2017 15.50p 17.00p 15.00p 15.50p 27555
19/04/2017 15.00p 15.00p 14.00p 15.00p 12644
18/04/2017 15.00p 15.00p 14.00p 15.00p 367
13/04/2017 15.00p 15.50p 15.00p 15.00p 4237
12/04/2017 15.00p 15.00p 15.00p 15.00p 0
11/04/2017 14.75p 15.20p 14.00p 15.00p 30562
10/04/2017 14.75p 15.20p 13.50p 14.75p 13750
07/04/2017 14.75p 14.75p 14.75p 14.75p 0
06/04/2017 14.75p 14.75p 13.60p 14.75p 15000
05/04/2017 14.75p 14.75p 14.75p 14.75p 0
04/04/2017 15.00p 15.00p 13.60p 14.75p 14399
03/04/2017 15.00p 15.00p 15.00p 15.00p 0
31/03/2017 15.00p 15.00p 15.00p 15.00p 0
30/03/2017 15.00p 15.00p 15.00p 15.00p 0
29/03/2017 15.00p 15.40p 15.00p 15.00p 6415
28/03/2017 15.00p 15.40p 15.00p 15.00p 1220
27/03/2017 15.00p 15.00p 15.00p 15.00p 0
24/03/2017 15.00p 15.00p 15.00p 15.00p 0
23/03/2017 15.00p 15.00p 14.00p 15.00p 6688
22/03/2017 14.50p 15.40p 13.60p 15.00p 13132
21/03/2017 14.50p 14.50p 14.50p 14.50p 0
20/03/2017 15.00p 15.00p 13.47p 14.50p 156303
17/03/2017 15.50p 15.50p 14.50p 15.00p 0
16/03/2017 15.50p 15.50p 15.50p 15.50p 0
15/03/2017 15.50p 15.50p 15.50p 15.50p 0
14/03/2017 15.50p 15.60p 15.00p 15.50p 8877
13/03/2017 15.50p 15.50p 15.50p 15.50p 0
10/03/2017 16.00p 16.00p 14.06p 15.50p 23735
09/03/2017 16.00p 16.20p 15.00p 16.00p 17211
08/03/2017 16.00p 16.00p 15.60p 16.00p 6692
07/03/2017 15.50p 16.00p 14.60p 16.00p 52814
06/03/2017 17.00p 17.00p 15.20p 15.50p 21892
03/03/2017 17.00p 17.00p 17.00p 17.00p 0
02/03/2017 17.00p 17.00p 15.20p 17.00p 9505
01/03/2017 17.00p 17.00p 16.99p 17.00p 5000
28/02/2017 17.00p 17.00p 15.20p 17.00p 6285
27/02/2017 17.00p 17.00p 15.42p 17.00p 6123
24/02/2017 17.00p 17.00p 17.00p 17.00p 0
23/02/2017 17.00p 17.00p 17.00p 17.00p 0
22/02/2017 18.00p 18.00p 16.07p 17.00p 72312
21/02/2017 18.00p 18.00p 17.00p 18.00p 26706
20/02/2017 16.50p 18.10p 16.50p 18.00p 129981
17/02/2017 17.00p 18.00p 16.50p 16.50p 110945
16/02/2017 17.75p 17.99p 16.35p 17.00p 39630
15/02/2017 17.50p 18.24p 16.37p 17.75p 255506
14/02/2017 15.75p 17.90p 15.75p 17.50p 189638
13/02/2017 16.00p 16.70p 14.24p 15.75p 257554
10/02/2017 16.75p 16.75p 14.90p 16.00p 208866
09/02/2017 17.13p 17.95p 16.75p 16.75p 135007
08/02/2017 18.00p 18.50p 17.13p 17.13p 131874
07/02/2017 15.50p 18.00p 15.11p 18.00p 168529
06/02/2017 15.50p 16.00p 14.75p 15.50p 96268
03/02/2017 15.50p 16.00p 15.00p 15.50p 84222
02/02/2017 16.00p 16.00p 13.51p 15.50p 157431
01/02/2017 16.00p 16.42p 14.65p 16.00p 61610
31/01/2017 16.50p 17.40p 15.00p 16.00p 93257
30/01/2017 17.50p 17.50p 16.00p 16.50p 50213
27/01/2017 19.00p 19.90p 15.10p 17.50p 255870
26/01/2017 16.75p 19.93p 15.58p 19.00p 265927
25/01/2017 17.25p 18.30p 16.25p 16.75p 62958
24/01/2017 16.00p 18.30p 15.95p 17.25p 190781
23/01/2017 17.00p 17.55p 15.05p 16.00p 53633
20/01/2017 15.25p 17.40p 15.25p 17.00p 60592
19/01/2017 16.13p 16.13p 15.00p 15.25p 103634
18/01/2017 16.88p 17.25p 15.56p 16.13p 99968
17/01/2017 17.50p 17.50p 16.80p 16.88p 54970
16/01/2017 15.50p 19.00p 15.00p 17.50p 476286
13/01/2017 13.63p 16.75p 13.63p 15.50p 310117
12/01/2017 13.38p 14.20p 13.00p 13.63p 112805

*Close Price adjusted for both dividends and splits