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
25/04/2023 7.00p 7.00p 6.98p 7.00p 0
24/04/2023 6.75p 7.50p 6.50p 7.00p 101972
21/04/2023 6.75p 6.78p 6.50p 6.75p 82591
20/04/2023 6.75p 6.82p 6.50p 6.75p 466266
19/04/2023 6.75p 6.75p 6.50p 6.75p 262530
18/04/2023 6.75p 6.75p 6.50p 6.75p 335724
17/04/2023 6.75p 6.75p 6.50p 6.75p 135920
14/04/2023 6.75p 6.82p 6.50p 6.75p 11848
13/04/2023 6.75p 6.75p 6.50p 6.75p 215864
12/04/2023 6.75p 6.75p 6.50p 6.75p 222672
11/04/2023 6.75p 6.75p 6.50p 6.75p 534886
06/04/2023 6.75p 6.75p 6.50p 6.75p 33506
05/04/2023 6.75p 6.79p 6.55p 6.75p 65000
04/04/2023 6.75p 6.87p 6.55p 6.75p 121302
03/04/2023 6.75p 6.87p 6.55p 6.75p 6417
31/03/2023 6.75p 6.87p 6.50p 6.75p 44906
30/03/2023 6.75p 6.90p 6.50p 6.75p 84422
29/03/2023 6.75p 6.99p 6.50p 6.75p 314232
28/03/2023 7.25p 7.50p 6.60p 6.75p 226117
27/03/2023 7.75p 7.75p 7.00p 7.25p 208938
24/03/2023 7.75p 7.83p 7.50p 7.75p 21100
23/03/2023 7.75p 7.83p 7.58p 7.75p 59241
22/03/2023 8.25p 8.25p 7.25p 7.75p 137241
21/03/2023 8.25p 8.25p 8.00p 8.25p 6011
20/03/2023 8.25p 8.25p 7.55p 8.25p 9160
17/03/2023 8.25p 8.25p 8.00p 8.25p 2825
16/03/2023 8.25p 8.25p 8.00p 8.25p 47777
15/03/2023 8.25p 8.30p 8.00p 8.25p 80236
14/03/2023 8.25p 8.25p 8.00p 8.25p 20000
13/03/2023 8.25p 8.36p 8.00p 8.25p 30521
10/03/2023 8.25p 8.42p 8.00p 8.25p 77000
09/03/2023 8.50p 8.50p 8.12p 8.25p 96513
08/03/2023 8.50p 8.50p 8.29p 8.50p 60288
07/03/2023 8.50p 8.64p 8.29p 8.50p 56271
06/03/2023 8.50p 8.66p 8.29p 8.50p 11905
03/03/2023 8.50p 8.66p 8.26p 8.50p 57971
02/03/2023 8.50p 8.50p 8.26p 8.50p 700
01/03/2023 8.50p 8.67p 8.26p 8.50p 39681
28/02/2023 8.50p 8.68p 8.26p 8.50p 141323
27/02/2023 8.63p 8.68p 8.26p 8.50p 115871
24/02/2023 8.38p 8.70p 8.01p 8.63p 192040
23/02/2023 8.38p 8.38p 8.19p 8.38p 0
22/02/2023 8.38p 8.72p 8.26p 8.38p 6972
21/02/2023 8.38p 8.75p 8.23p 8.38p 33179
20/02/2023 8.50p 8.89p 8.22p 8.38p 21448
17/02/2023 8.25p 8.50p 8.13p 8.50p 16830
16/02/2023 8.25p 8.50p 8.11p 8.25p 87935
15/02/2023 8.25p 8.50p 8.06p 8.25p 14838
14/02/2023 8.13p 8.25p 8.06p 8.25p 43185
13/02/2023 8.25p 8.25p 8.00p 8.13p 86263
10/02/2023 8.25p 8.49p 8.00p 8.25p 236254
09/02/2023 8.50p 8.50p 8.00p 8.25p 266438
08/02/2023 8.50p 8.50p 8.00p 8.50p 93867
07/02/2023 8.50p 8.81p 8.32p 8.50p 100337
06/02/2023 8.50p 9.00p 8.31p 8.50p 126387
03/02/2023 8.50p 8.50p 8.28p 8.50p 59632
02/02/2023 8.75p 8.99p 8.01p 8.50p 68217
01/02/2023 8.75p 9.04p 8.33p 8.75p 39982
31/01/2023 8.75p 9.09p 8.28p 8.75p 80344
30/01/2023 8.75p 9.25p 8.25p 8.75p 43488
27/01/2023 9.00p 9.12p 8.55p 8.75p 250458
26/01/2023 9.00p 9.12p 8.67p 9.00p 63335
25/01/2023 9.00p 9.24p 8.71p 9.00p 121527
24/01/2023 9.00p 9.00p 8.66p 9.00p 12327
23/01/2023 8.75p 9.35p 8.15p 9.00p 178421
20/01/2023 8.75p 9.14p 8.11p 8.75p 14172
19/01/2023 8.50p 8.84p 8.10p 8.75p 34819
18/01/2023 8.75p 8.94p 8.50p 8.50p 21217
17/01/2023 9.00p 9.00p 8.51p 8.75p 47308
16/01/2023 8.00p 9.14p 8.00p 9.00p 467496
13/01/2023 8.00p 8.00p 7.76p 8.00p 28000
12/01/2023 8.25p 8.25p 8.00p 8.00p 31447
11/01/2023 8.00p 8.47p 7.88p 8.25p 128382
10/01/2023 7.50p 8.38p 7.45p 8.00p 862394
09/01/2023 9.50p 10.00p 9.00p 9.50p 53114
06/01/2023 9.50p 9.70p 9.00p 9.50p 77996
05/01/2023 9.50p 9.72p 9.00p 9.50p 20810
04/01/2023 9.63p 9.63p 9.25p 9.50p 32455
03/01/2023 9.63p 9.87p 9.25p 9.63p 41842
30/12/2022 9.63p 9.88p 9.26p 9.63p 77424
29/12/2022 9.63p 9.89p 9.63p 9.63p 6078
28/12/2022 9.63p 9.90p 9.25p 9.63p 42446
23/12/2022 9.75p 9.89p 9.53p 9.63p 31402
22/12/2022 9.50p 9.90p 9.25p 9.75p 78166
21/12/2022 9.63p 9.70p 9.25p 9.50p 90846
20/12/2022 9.25p 9.63p 9.03p 9.63p 120092
19/12/2022 9.13p 9.40p 9.01p 9.25p 191913
16/12/2022 9.25p 9.25p 9.00p 9.13p 126827
15/12/2022 9.13p 9.40p 8.83p 9.25p 199627
14/12/2022 8.75p 9.13p 8.75p 9.13p 315000
13/12/2022 8.75p 8.95p 8.55p 8.75p 1963
12/12/2022 8.63p 8.95p 8.26p 8.75p 23145
09/12/2022 8.63p 8.65p 8.63p 8.63p 104069
08/12/2022 8.63p 8.81p 8.63p 8.63p 0
07/12/2022 8.63p 8.68p 8.63p 8.63p 1130
06/12/2022 8.63p 8.68p 8.63p 8.63p 4500
05/12/2022 8.63p 8.69p 8.63p 8.63p 37778
02/12/2022 8.63p 8.75p 8.63p 8.63p 0
01/12/2022 8.75p 8.80p 8.25p 8.63p 38841
30/11/2022 8.75p 8.75p 8.51p 8.75p 413
29/11/2022 8.75p 8.75p 8.50p 8.75p 10000
28/11/2022 8.75p 8.75p 8.75p 8.75p 0
25/11/2022 8.75p 8.87p 8.50p 8.75p 22340
24/11/2022 9.00p 9.00p 8.50p 8.75p 150462
23/11/2022 9.00p 9.20p 8.88p 9.00p 7173
22/11/2022 9.00p 9.00p 8.50p 9.00p 3573
21/11/2022 9.00p 9.00p 8.50p 9.00p 181
18/11/2022 9.00p 9.00p 8.50p 9.00p 105346
17/11/2022 9.25p 9.25p 8.50p 9.00p 149998
16/11/2022 9.25p 9.40p 9.00p 9.25p 4743
15/11/2022 9.50p 9.85p 9.00p 9.25p 366542
14/11/2022 8.25p 9.80p 8.25p 9.50p 689527
11/11/2022 8.25p 8.49p 8.00p 8.25p 175799
10/11/2022 8.25p 8.29p 8.00p 8.25p 74606
09/11/2022 8.25p 8.31p 8.00p 8.25p 167684
08/11/2022 8.25p 8.25p 8.25p 8.25p 0
07/11/2022 8.25p 8.45p 8.06p 8.25p 107698
04/11/2022 8.25p 8.38p 7.99p 8.25p 211185
03/11/2022 8.25p 8.45p 8.06p 8.25p 38756
02/11/2022 8.25p 8.25p 8.06p 8.25p 22196
01/11/2022 8.15p 8.45p 8.00p 8.25p 393225
31/10/2022 7.90p 8.15p 7.80p 8.15p 280655
28/10/2022 7.90p 7.90p 7.80p 7.90p 146635
27/10/2022 7.90p 8.00p 7.76p 7.90p 160074
26/10/2022 8.20p 8.20p 7.70p 7.90p 121245
25/10/2022 8.20p 8.20p 8.00p 8.20p 80354
24/10/2022 8.20p 8.20p 8.00p 8.00p 48741
21/10/2022 8.20p 8.20p 7.60p 8.20p 135091
20/10/2022 8.20p 8.20p 8.00p 8.20p 146244
19/10/2022 8.20p 8.20p 8.00p 8.20p 39935
18/10/2022 8.20p 8.20p 8.00p 8.20p 52297
17/10/2022 8.25p 8.32p 8.00p 8.20p 214565
14/10/2022 8.30p 8.40p 8.10p 8.25p 109886
13/10/2022 8.35p 8.35p 8.25p 8.30p 117500
12/10/2022 8.65p 8.65p 8.30p 8.35p 25009
11/10/2022 8.65p 8.65p 8.38p 8.65p 6000
10/10/2022 8.65p 9.00p 8.38p 8.65p 74892
07/10/2022 8.75p 8.75p 8.30p 8.65p 119889
06/10/2022 9.10p 9.10p 8.50p 8.75p 311257
05/10/2022 9.30p 9.40p 8.72p 9.10p 81792
04/10/2022 9.25p 9.30p 9.10p 9.30p 22549
03/10/2022 9.30p 9.30p 9.00p 9.30p 74392
30/09/2022 9.35p 9.35p 9.10p 9.30p 35888
29/09/2022 9.75p 9.75p 9.00p 9.35p 221629
28/09/2022 9.75p 9.75p 9.50p 9.75p 16982
27/09/2022 9.75p 9.75p 9.50p 9.75p 34539
26/09/2022 9.75p 9.75p 9.50p 9.75p 49319
23/09/2022 10.10p 10.14p 9.50p 9.75p 88998
22/09/2022 10.00p 10.18p 9.80p 10.10p 107822
21/09/2022 9.85p 10.23p 9.81p 10.10p 125458
20/09/2022 10.00p 10.40p 9.70p 9.85p 300898
16/09/2022 10.25p 10.25p 9.60p 10.00p 45802
15/09/2022 10.25p 10.40p 10.00p 10.25p 109039
14/09/2022 10.25p 10.45p 10.00p 10.25p 55178
13/09/2022 10.25p 10.45p 10.25p 10.25p 20292
12/09/2022 10.50p 10.80p 10.05p 10.25p 108482
09/09/2022 10.25p 11.00p 10.13p 10.50p 156078
08/09/2022 10.50p 10.50p 10.11p 10.50p 3040
07/09/2022 10.75p 10.75p 10.11p 10.50p 24711
06/09/2022 10.75p 10.75p 10.00p 10.75p 143968
05/09/2022 10.75p 10.75p 10.50p 10.75p 21362
02/09/2022 10.75p 10.85p 10.50p 10.75p 29214
01/09/2022 10.75p 10.88p 10.50p 10.75p 78190
31/08/2022 10.75p 10.90p 10.51p 10.75p 10624
30/08/2022 10.75p 10.75p 10.50p 10.75p 47
26/08/2022 10.75p 10.75p 10.51p 10.75p 1352
25/08/2022 10.75p 10.90p 10.51p 10.75p 21740
24/08/2022 10.75p 10.75p 10.51p 10.75p 28462
23/08/2022 11.00p 11.00p 10.67p 10.75p 25482
22/08/2022 11.00p 11.24p 10.70p 11.00p 21271
19/08/2022 11.00p 11.29p 10.70p 11.00p 23270
18/08/2022 11.00p 11.29p 11.00p 11.00p 4074
17/08/2022 11.00p 11.00p 10.50p 11.00p 21673
16/08/2022 11.00p 11.35p 10.70p 11.00p 19888
15/08/2022 11.00p 11.50p 10.68p 11.00p 27392
12/08/2022 11.25p 11.50p 10.67p 11.00p 106830
11/08/2022 11.00p 11.25p 11.00p 11.25p 67432
10/08/2022 10.50p 11.00p 10.00p 11.00p 124560
09/08/2022 10.50p 10.90p 10.00p 10.50p 51735
08/08/2022 10.50p 10.95p 10.26p 10.50p 118903
05/08/2022 11.00p 11.18p 10.50p 10.50p 107467
04/08/2022 11.00p 11.20p 10.51p 11.00p 97543
03/08/2022 11.00p 11.20p 10.60p 11.00p 18717
02/08/2022 11.00p 11.40p 10.77p 11.00p 30680
01/08/2022 10.75p 11.20p 10.71p 11.00p 81888
29/07/2022 11.00p 11.20p 10.70p 11.00p 29671
28/07/2022 10.50p 11.40p 10.50p 11.00p 56254
27/07/2022 11.25p 11.25p 10.16p 10.50p 104464
26/07/2022 11.50p 11.74p 11.00p 11.25p 169349
25/07/2022 11.50p 11.75p 11.20p 11.50p 52343
22/07/2022 11.75p 11.90p 11.28p 11.50p 92443
21/07/2022 12.75p 12.95p 11.26p 11.75p 115599
20/07/2022 11.50p 11.75p 11.26p 11.50p 45567
19/07/2022 11.75p 11.75p 11.00p 11.50p 34830
18/07/2022 11.75p 11.75p 11.26p 11.75p 44605
15/07/2022 11.75p 11.88p 11.20p 11.25p 52944
14/07/2022 13.25p 13.25p 11.67p 11.75p 305548
13/07/2022 13.25p 13.25p 12.68p 13.25p 54642
12/07/2022 13.00p 14.00p 12.60p 13.25p 140775
11/07/2022 12.25p 13.00p 12.25p 13.00p 94356

*Close Price adjusted for both dividends and splits