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
29/08/2014 14.75p 14.75p 12.50p 14.50p 530189
28/08/2014 13.75p 15.31p 13.75p 14.75p 33821
27/08/2014 13.75p 13.75p 13.75p 13.75p 0
26/08/2014 13.75p 13.75p 13.75p 13.75p 0
22/08/2014 13.75p 13.75p 12.50p 13.75p 0
21/08/2014 13.50p 13.75p 13.50p 13.75p 0
20/08/2014 13.50p 13.50p 13.00p 13.50p 15000
19/08/2014 13.00p 14.00p 13.00p 13.50p 1050
18/08/2014 12.50p 12.50p 12.50p 12.50p 50000
15/08/2014 12.50p 12.50p 12.00p 12.50p 23019
14/08/2014 12.50p 12.50p 12.50p 12.50p 0
13/08/2014 12.50p 12.50p 12.50p 12.50p 0
12/08/2014 12.50p 12.50p 12.50p 12.50p 0
11/08/2014 12.50p 12.50p 12.50p 12.50p 0
08/08/2014 12.50p 12.50p 12.50p 12.50p 0
07/08/2014 12.50p 12.50p 12.50p 12.50p 0
06/08/2014 12.50p 12.50p 12.20p 12.50p 0
05/08/2014 12.50p 12.50p 12.20p 12.50p 15000
04/08/2014 12.50p 12.75p 12.00p 12.50p 0
01/08/2014 12.75p 12.75p 12.00p 12.50p 20000
31/07/2014 12.75p 13.00p 12.00p 12.75p 0
30/07/2014 12.75p 13.00p 12.00p 12.75p 0
29/07/2014 12.75p 13.00p 12.00p 12.75p 0
28/07/2014 12.75p 13.00p 12.00p 12.75p 0
25/07/2014 12.75p 13.00p 12.00p 12.75p 0
24/07/2014 12.75p 13.00p 12.00p 12.75p 0
23/07/2014 12.00p 13.00p 12.00p 12.75p 8692
22/07/2014 12.00p 13.58p 12.00p 12.00p 30346
21/07/2014 10.50p 11.00p 10.50p 11.00p 1675000
18/07/2014 10.50p 11.50p 9.75p 10.50p 0
17/07/2014 11.50p 11.50p 9.75p 10.50p 75000
16/07/2014 11.50p 11.50p 11.00p 11.50p 0
15/07/2014 11.50p 11.50p 11.10p 11.50p 0
14/07/2014 11.50p 11.50p 11.10p 11.50p 0
11/07/2014 11.50p 11.50p 11.10p 11.50p 0
10/07/2014 11.50p 11.50p 11.10p 11.50p 0
09/07/2014 11.50p 11.50p 11.10p 11.50p 1000
08/07/2014 11.50p 11.60p 11.00p 11.50p 0
07/07/2014 11.50p 11.60p 11.00p 11.50p 0
04/07/2014 11.50p 11.60p 11.00p 11.50p 0
03/07/2014 11.50p 11.60p 11.00p 11.50p 0
02/07/2014 11.50p 11.60p 11.00p 11.50p 0
01/07/2014 11.50p 11.60p 11.00p 11.50p 0
30/06/2014 11.50p 11.60p 11.00p 11.50p 0
27/06/2014 11.50p 11.60p 11.00p 11.50p 0
26/06/2014 11.25p 11.60p 11.00p 11.50p 0
25/06/2014 11.25p 11.60p 11.00p 11.25p 0
24/06/2014 11.25p 11.60p 11.00p 11.25p 0
23/06/2014 11.25p 11.60p 11.00p 11.25p 0
20/06/2014 11.25p 11.60p 11.00p 11.25p 0
19/06/2014 11.25p 11.60p 11.00p 11.25p 0
18/06/2014 11.25p 11.60p 11.00p 11.25p 0
17/06/2014 11.25p 11.60p 11.00p 11.25p 0
16/06/2014 11.25p 11.60p 11.00p 11.25p 0
13/06/2014 11.25p 11.60p 11.00p 11.25p 0
12/06/2014 11.25p 11.60p 11.00p 11.25p 0
11/06/2014 11.00p 11.60p 11.00p 11.25p 34375
10/06/2014 11.00p 11.50p 10.15p 11.00p 0
09/06/2014 11.00p 11.50p 10.15p 11.00p 0
06/06/2014 11.00p 11.50p 10.15p 11.00p 0
05/06/2014 11.00p 11.50p 10.15p 11.00p 0
04/06/2014 11.00p 11.50p 10.15p 11.00p 0
03/06/2014 11.00p 11.50p 10.15p 11.00p 0
02/06/2014 11.00p 11.50p 10.15p 11.00p 0
30/05/2014 11.00p 11.50p 10.15p 11.00p 0
29/05/2014 11.00p 11.50p 10.15p 11.00p 0
28/05/2014 11.00p 11.50p 10.15p 11.00p 0
27/05/2014 11.25p 11.25p 10.15p 11.00p 24631
23/05/2014 11.25p 11.50p 10.63p 11.25p 0
22/05/2014 11.00p 11.50p 10.63p 11.25p 0
21/05/2014 11.00p 11.50p 10.63p 11.00p 0
20/05/2014 11.50p 11.50p 10.63p 11.00p 31014
19/05/2014 11.50p 12.50p 11.50p 11.50p 0
16/05/2014 11.50p 12.50p 11.50p 11.50p 0
15/05/2014 11.50p 12.50p 11.50p 11.50p 0
14/05/2014 11.50p 12.50p 11.50p 11.50p 0
13/05/2014 11.50p 12.50p 11.50p 11.50p 0
12/05/2014 11.50p 12.50p 11.50p 12.50p 1000
09/05/2014 11.50p 12.50p 10.50p 12.50p 0
08/05/2014 11.50p 12.50p 10.50p 11.50p 0
07/05/2014 11.50p 12.50p 10.50p 11.50p 0
06/05/2014 11.50p 12.50p 10.50p 11.50p 0
02/05/2014 11.50p 12.50p 10.50p 11.50p 0
01/05/2014 11.50p 12.50p 10.50p 11.50p 0
30/04/2014 11.50p 12.50p 10.50p 11.50p 0
29/04/2014 11.50p 11.75p 10.50p 11.50p 0
28/04/2014 11.50p 11.50p 10.50p 11.50p 0
25/04/2014 11.50p 11.50p 10.50p 11.50p 0
24/04/2014 11.50p 11.50p 10.50p 11.50p 0
23/04/2014 11.50p 11.50p 10.50p 11.50p 0
22/04/2014 11.50p 11.50p 10.50p 11.50p 60000
17/04/2014 11.50p 12.50p 11.00p 11.50p 0
16/04/2014 11.50p 12.50p 11.00p 11.50p 0
15/04/2014 11.50p 12.50p 11.00p 11.50p 0
14/04/2014 11.50p 12.50p 11.00p 11.50p 0
11/04/2014 11.50p 12.50p 11.00p 11.50p 0
10/04/2014 11.50p 12.50p 11.00p 11.50p 0
09/04/2014 11.50p 12.50p 11.00p 11.50p 0
08/04/2014 11.50p 11.50p 11.00p 11.50p 600
07/04/2014 11.50p 12.50p 11.50p 11.50p 0
04/04/2014 11.50p 12.50p 11.50p 11.50p 0
03/04/2014 11.50p 12.50p 11.50p 11.50p 0
02/04/2014 11.50p 11.80p 11.50p 11.50p 22328
01/04/2014 11.50p 12.50p 10.60p 11.50p 0
31/03/2014 11.50p 12.50p 10.60p 11.50p 0
28/03/2014 11.50p 12.50p 10.60p 12.50p 0
27/03/2014 11.50p 12.19p 10.60p 11.50p 0
26/03/2014 11.75p 12.19p 11.00p 11.50p 16651
25/03/2014 11.75p 12.50p 11.05p 11.75p 0
24/03/2014 11.75p 12.50p 11.05p 11.75p 0
21/03/2014 11.75p 12.50p 11.05p 11.75p 0
20/03/2014 11.75p 12.50p 11.05p 11.75p 0
19/03/2014 11.75p 12.50p 11.05p 11.75p 0
18/03/2014 11.75p 12.50p 11.05p 11.75p 0
17/03/2014 11.75p 12.50p 11.05p 12.50p 43330
14/03/2014 11.75p 11.75p 11.00p 11.75p 0
13/03/2014 11.75p 11.75p 11.00p 11.75p 0
12/03/2014 11.75p 11.75p 11.00p 11.75p 0
11/03/2014 11.75p 11.75p 11.00p 11.75p 1121
10/03/2014 11.75p 12.00p 11.00p 11.75p 0
07/03/2014 11.75p 12.00p 11.00p 11.75p 0
06/03/2014 12.00p 12.00p 11.00p 11.75p 50000
05/03/2014 12.00p 12.50p 11.50p 12.00p 0
04/03/2014 12.00p 12.50p 11.50p 12.00p 0
03/03/2014 12.00p 12.50p 11.50p 12.00p 0
28/02/2014 12.00p 12.50p 11.50p 12.00p 0
27/02/2014 11.50p 12.50p 11.50p 12.00p 20000
26/02/2014 11.50p 12.00p 11.50p 11.50p 20000
25/02/2014 11.50p 11.95p 11.50p 11.50p 10000
24/02/2014 11.50p 11.82p 11.25p 11.50p 0
21/02/2014 11.50p 11.82p 11.25p 11.50p 0
20/02/2014 11.50p 11.82p 11.25p 11.50p 0
19/02/2014 11.50p 11.82p 11.25p 11.50p 0
18/02/2014 11.25p 11.82p 11.25p 11.50p 10000
17/02/2014 11.25p 11.25p 10.75p 11.25p 0
14/02/2014 11.25p 11.25p 10.75p 11.25p 135000
13/02/2014 10.75p 11.35p 10.75p 11.25p 10000
12/02/2014 10.75p 10.85p 10.75p 10.75p 0
11/02/2014 10.75p 10.85p 10.75p 10.75p 0
10/02/2014 10.75p 10.85p 10.75p 10.75p 50000
07/02/2014 11.00p 11.00p 10.50p 10.75p 500
06/02/2014 11.00p 11.00p 11.00p 11.00p 886
05/02/2014 11.00p 11.00p 10.50p 11.00p 3124
04/02/2014 11.00p 11.40p 10.13p 11.00p 0
03/02/2014 11.25p 11.40p 10.13p 11.00p 77543
31/01/2014 11.25p 11.26p 11.00p 11.25p 0
30/01/2014 11.00p 11.26p 11.00p 11.25p 20000
29/01/2014 11.00p 11.68p 10.00p 11.00p 0
28/01/2014 11.00p 11.68p 10.00p 11.00p 0
27/01/2014 11.00p 11.68p 10.00p 11.00p 0
24/01/2014 11.00p 11.68p 10.00p 11.00p 0
23/01/2014 11.00p 11.68p 10.00p 11.00p 0
22/01/2014 11.00p 11.68p 10.00p 11.00p 0
21/01/2014 11.00p 11.68p 10.00p 11.00p 0
20/01/2014 11.00p 11.68p 10.00p 11.00p 0
17/01/2014 11.00p 11.68p 10.00p 11.00p 0
16/01/2014 11.00p 11.68p 10.00p 11.00p 0
15/01/2014 11.00p 11.68p 10.00p 11.00p 0
14/01/2014 11.00p 11.68p 10.00p 11.00p 0
13/01/2014 11.00p 11.68p 10.00p 11.00p 0
10/01/2014 11.00p 11.68p 10.00p 11.00p 0
09/01/2014 11.00p 11.68p 10.00p 11.00p 0
08/01/2014 11.00p 11.68p 10.00p 11.00p 0
07/01/2014 11.00p 11.68p 10.00p 11.00p 0
06/01/2014 11.50p 11.68p 10.00p 11.00p 10834
03/01/2014 11.50p 11.50p 10.68p 11.50p 10000
02/01/2014 11.50p 11.98p 10.50p 11.50p 0
31/12/2013 11.50p 11.98p 10.50p 11.50p 0
30/12/2013 11.50p 11.98p 10.50p 11.50p 44200
27/12/2013 11.50p 12.50p 11.00p 11.50p 0
24/12/2013 11.50p 12.50p 11.00p 11.50p 0
23/12/2013 12.50p 12.50p 11.00p 11.50p 25000
20/12/2013 12.50p 16.00p 12.50p 12.50p 0
19/12/2013 12.50p 16.00p 12.50p 12.50p 0
18/12/2013 12.50p 16.00p 12.50p 12.50p 0
17/12/2013 15.50p 16.00p 14.86p 15.50p 0
16/12/2013 15.50p 15.50p 14.86p 15.50p 6400
13/12/2013 15.50p 16.25p 15.00p 15.50p 0
12/12/2013 16.25p 16.25p 15.00p 15.50p 25000
11/12/2013 16.25p 16.25p 15.35p 15.50p 0
10/12/2013 16.00p 16.00p 15.35p 16.00p 0
09/12/2013 16.00p 16.00p 15.35p 16.00p 0
06/12/2013 16.00p 16.00p 15.35p 15.50p 5117
05/12/2013 15.50p 15.85p 15.50p 15.50p 615
04/12/2013 15.50p 15.50p 15.15p 15.50p 0
03/12/2013 15.50p 15.50p 15.15p 15.50p 0
02/12/2013 15.50p 15.50p 15.15p 15.50p 0
29/11/2013 15.50p 15.50p 15.15p 15.50p 1929
28/11/2013 15.50p 15.50p 15.15p 15.50p 0
27/11/2013 15.50p 15.50p 15.15p 15.50p 0
26/11/2013 15.50p 15.50p 15.15p 15.50p 0
25/11/2013 15.50p 15.50p 15.15p 15.50p 0
22/11/2013 15.50p 15.50p 15.15p 15.50p 2000
21/11/2013 15.50p 15.50p 15.00p 15.50p 16747
20/11/2013 15.50p 15.50p 15.35p 15.50p 0
19/11/2013 15.50p 15.50p 15.35p 15.50p 0
18/11/2013 15.50p 15.50p 15.35p 15.50p 9727
15/11/2013 15.50p 15.50p 15.00p 15.50p 0
14/11/2013 15.50p 15.50p 15.00p 15.50p 0
13/11/2013 15.50p 15.50p 15.00p 15.50p 0

*Close Price adjusted for both dividends and splits