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
02/02/2024 8.50p 8.50p 8.00p 8.50p 40642
01/02/2024 8.50p 8.70p 8.00p 8.50p 2322
31/01/2024 8.50p 8.60p 8.50p 8.50p 0
30/01/2024 8.50p 8.50p 8.00p 8.50p 3269
29/01/2024 8.50p 8.70p 8.00p 8.50p 39810
26/01/2024 8.50p 8.50p 8.00p 8.50p 9003
25/01/2024 8.50p 8.50p 8.00p 8.50p 71904
24/01/2024 8.50p 8.50p 8.00p 8.50p 44628
23/01/2024 8.50p 8.50p 8.06p 8.50p 10000
22/01/2024 8.50p 8.70p 8.00p 8.50p 239544
19/01/2024 8.50p 8.70p 8.06p 8.50p 14463
18/01/2024 8.50p 8.62p 8.06p 8.50p 65436
17/01/2024 8.50p 8.70p 8.16p 8.50p 12779
16/01/2024 8.50p 8.97p 8.05p 8.50p 16583
15/01/2024 9.00p 9.10p 8.50p 8.50p 27336
12/01/2024 9.00p 9.00p 8.50p 9.00p 10000
11/01/2024 9.00p 9.00p 8.62p 9.00p 29159
10/01/2024 9.00p 9.00p 8.69p 9.00p 6000
09/01/2024 9.00p 9.08p 9.00p 9.00p 5735
08/01/2024 9.00p 9.30p 9.00p 9.00p 45307
05/01/2024 9.00p 9.00p 8.68p 9.00p 3466
04/01/2024 9.00p 9.30p 8.68p 9.00p 34798
03/01/2024 9.00p 9.00p 8.68p 9.00p 1000
02/01/2024 8.75p 9.44p 8.00p 9.00p 163176
29/12/2023 9.00p 9.30p 8.08p 8.75p 38126
28/12/2023 9.00p 9.30p 8.50p 9.00p 24160
27/12/2023 9.00p 9.42p 9.00p 9.00p 10900
22/12/2023 8.75p 9.42p 8.68p 9.00p 130986
21/12/2023 8.50p 8.89p 8.00p 8.50p 61806
20/12/2023 8.50p 8.50p 8.00p 8.50p 11421
19/12/2023 8.50p 8.50p 8.06p 8.50p 25000
18/12/2023 8.50p 8.90p 8.06p 8.50p 49877
15/12/2023 8.25p 8.90p 8.00p 8.50p 126688
14/12/2023 8.25p 8.44p 8.03p 8.25p 161194
13/12/2023 8.25p 8.34p 8.00p 8.25p 11316
12/12/2023 8.25p 8.38p 8.00p 8.25p 3243
11/12/2023 8.25p 8.50p 8.00p 8.25p 42398
08/12/2023 8.50p 8.64p 8.00p 8.25p 133448
07/12/2023 8.50p 8.74p 8.50p 8.50p 487
06/12/2023 8.50p 8.50p 8.00p 8.50p 13868
05/12/2023 8.50p 8.80p 8.05p 8.50p 48230
04/12/2023 8.50p 8.80p 8.16p 8.50p 3882
01/12/2023 8.75p 8.75p 8.50p 8.50p 31769
30/11/2023 8.75p 8.97p 8.53p 8.75p 34437
29/11/2023 9.25p 9.90p 8.53p 8.75p 71623
28/11/2023 8.75p 8.75p 8.57p 8.75p 2477
27/11/2023 9.00p 9.00p 8.57p 8.75p 48077
24/11/2023 9.00p 9.00p 8.78p 9.00p 55672
23/11/2023 9.00p 9.21p 9.00p 9.00p 10
22/11/2023 9.00p 9.24p 9.00p 9.00p 271
21/11/2023 9.00p 9.42p 8.77p 9.00p 85129
20/11/2023 9.00p 9.00p 8.78p 9.00p 11798
17/11/2023 9.00p 9.34p 8.78p 9.00p 26160
16/11/2023 9.00p 9.40p 8.75p 9.00p 121551
15/11/2023 8.75p 9.40p 8.08p 9.00p 200853
14/11/2023 8.75p 9.11p 8.08p 8.75p 18234
13/11/2023 8.75p 8.75p 8.08p 8.75p 65139
10/11/2023 8.75p 9.25p 8.18p 8.75p 36644
09/11/2023 8.75p 9.25p 8.18p 8.75p 20334
08/11/2023 8.75p 8.75p 8.15p 8.75p 40000
07/11/2023 8.75p 9.15p 8.00p 8.75p 10153
06/11/2023 8.75p 9.25p 8.15p 8.75p 1276
03/11/2023 8.75p 8.75p 8.00p 8.75p 35111
02/11/2023 8.75p 9.24p 8.38p 8.75p 12862
01/11/2023 8.75p 9.29p 8.68p 8.75p 34088
31/10/2023 8.75p 9.30p 8.68p 8.75p 15201
30/10/2023 8.75p 9.34p 8.66p 8.75p 44223
27/10/2023 8.75p 9.25p 8.50p 8.75p 22687
26/10/2023 8.75p 9.40p 8.42p 8.75p 64193
25/10/2023 8.50p 9.40p 8.50p 8.75p 20022
24/10/2023 9.55p 9.55p 8.16p 8.50p 169724
23/10/2023 10.00p 10.30p 9.10p 9.55p 82163
20/10/2023 10.50p 10.50p 9.50p 10.00p 106572
19/10/2023 10.50p 10.50p 10.00p 10.50p 25500
18/10/2023 10.50p 10.50p 10.11p 10.50p 39339
17/10/2023 10.75p 11.50p 10.00p 10.50p 51773
16/10/2023 11.50p 11.84p 10.33p 10.75p 74712
13/10/2023 11.00p 12.00p 10.50p 11.50p 232875
12/10/2023 11.00p 11.20p 10.15p 11.00p 57338
11/10/2023 9.25p 11.95p 9.25p 11.00p 651896
10/10/2023 9.25p 9.45p 9.25p 9.25p 28117
09/10/2023 9.25p 9.50p 9.25p 9.25p 13685
06/10/2023 10.25p 10.25p 9.25p 9.25p 89439
05/10/2023 10.25p 10.28p 10.00p 10.25p 142822
04/10/2023 10.75p 10.75p 10.10p 10.25p 176613
03/10/2023 10.75p 11.00p 10.50p 10.75p 49062
02/10/2023 11.00p 11.00p 10.50p 10.75p 53813
29/09/2023 11.00p 11.40p 10.77p 11.00p 33392
28/09/2023 11.25p 11.25p 11.00p 11.25p 2273
27/09/2023 11.25p 11.25p 11.25p 11.25p 0
26/09/2023 11.25p 11.25p 11.00p 11.25p 2100
25/09/2023 11.25p 11.25p 11.25p 11.25p 0
22/09/2023 11.25p 11.25p 11.25p 11.25p 0
21/09/2023 11.25p 11.25p 11.00p 11.25p 158909
20/09/2023 11.13p 11.25p 11.00p 11.25p 53829
19/09/2023 11.63p 11.63p 11.00p 11.50p 145680
18/09/2023 11.63p 11.64p 11.28p 11.63p 34570
15/09/2023 11.75p 11.75p 11.33p 11.63p 24896
14/09/2023 11.75p 12.00p 11.45p 11.75p 52593
13/09/2023 12.13p 12.13p 11.55p 11.75p 59810
12/09/2023 12.13p 12.13p 12.00p 12.13p 5883
11/09/2023 12.50p 12.50p 12.00p 12.13p 87487
08/09/2023 12.25p 12.50p 12.00p 12.50p 229393
07/09/2023 12.25p 12.25p 12.00p 12.25p 24901
06/09/2023 12.25p 12.25p 12.03p 12.25p 8166
05/09/2023 12.25p 12.25p 12.00p 12.25p 31378
04/09/2023 12.25p 12.25p 12.08p 12.25p 68716
01/09/2023 12.25p 12.25p 12.08p 12.25p 8000
31/08/2023 12.25p 12.25p 12.08p 12.25p 14095
30/08/2023 12.25p 12.25p 12.08p 12.25p 2301
29/08/2023 12.25p 12.50p 12.08p 12.25p 29678
25/08/2023 12.25p 12.27p 12.10p 12.25p 107712
24/08/2023 12.25p 12.30p 12.00p 12.25p 58494
23/08/2023 12.25p 12.25p 12.00p 12.25p 11743
22/08/2023 12.25p 12.25p 12.00p 12.25p 3000
21/08/2023 12.25p 12.35p 12.00p 12.25p 129489
18/08/2023 12.75p 12.75p 12.00p 12.25p 45214
17/08/2023 12.75p 12.80p 12.75p 12.75p 8000
16/08/2023 12.75p 12.75p 12.50p 12.75p 9000
15/08/2023 13.25p 13.74p 12.50p 12.75p 35851
14/08/2023 13.25p 13.25p 12.50p 13.25p 26386
11/08/2023 13.50p 13.50p 13.00p 13.25p 4000
10/08/2023 13.75p 13.75p 13.50p 13.50p 7350
09/08/2023 13.75p 14.00p 13.55p 13.75p 10733
08/08/2023 14.50p 14.50p 13.38p 13.75p 104769
07/08/2023 14.50p 14.85p 14.00p 14.50p 42087
04/08/2023 14.50p 14.50p 14.00p 14.50p 31242
03/08/2023 14.50p 14.50p 14.00p 14.50p 18662
02/08/2023 14.50p 14.83p 14.00p 14.50p 60055
01/08/2023 14.50p 14.84p 14.17p 14.50p 17165
31/07/2023 15.00p 15.20p 14.16p 14.50p 101853
28/07/2023 13.25p 15.37p 13.25p 14.75p 287276
27/07/2023 13.25p 13.25p 12.57p 13.25p 3634
26/07/2023 13.25p 14.00p 12.58p 13.25p 82892
25/07/2023 13.25p 13.25p 12.70p 13.25p 19915
24/07/2023 13.25p 13.25p 12.68p 13.25p 21000
21/07/2023 13.25p 13.35p 12.91p 13.25p 55553
20/07/2023 13.25p 13.35p 12.91p 13.25p 6730
19/07/2023 13.25p 13.35p 12.76p 13.25p 41205
18/07/2023 13.25p 13.44p 13.25p 13.25p 7024
17/07/2023 13.25p 13.50p 12.68p 13.25p 21660
14/07/2023 13.25p 13.25p 12.68p 13.25p 21531
13/07/2023 13.25p 13.70p 13.25p 13.25p 0
12/07/2023 13.25p 13.74p 12.85p 13.25p 13360
11/07/2023 13.50p 13.50p 12.85p 13.25p 49501
10/07/2023 13.50p 13.50p 13.12p 13.50p 44586
07/07/2023 13.00p 13.50p 12.80p 13.50p 34395
06/07/2023 13.00p 13.00p 12.80p 13.00p 16564
05/07/2023 13.25p 14.00p 13.00p 13.00p 19276
04/07/2023 13.25p 14.00p 13.17p 13.25p 19202
03/07/2023 13.25p 13.63p 13.05p 13.25p 43372
30/06/2023 13.25p 13.80p 12.78p 13.25p 2651
29/06/2023 13.25p 13.50p 12.86p 13.25p 23663
28/06/2023 13.50p 13.80p 12.78p 13.25p 128880
27/06/2023 14.25p 14.72p 13.00p 13.50p 88578
26/06/2023 14.25p 14.85p 13.55p 14.25p 142587
23/06/2023 14.25p 14.90p 14.18p 14.25p 25708
22/06/2023 14.75p 15.15p 14.00p 14.25p 81242
21/06/2023 14.75p 15.20p 14.16p 14.75p 110847
20/06/2023 14.50p 14.75p 14.18p 14.75p 31181
19/06/2023 14.50p 14.65p 14.00p 14.50p 3341
16/06/2023 14.50p 14.70p 14.12p 14.50p 7554
15/06/2023 14.50p 14.70p 14.12p 14.50p 8333
14/06/2023 15.00p 15.03p 14.12p 14.50p 75617
13/06/2023 15.00p 15.30p 14.50p 15.00p 94283
12/06/2023 14.75p 15.44p 14.55p 15.00p 207540
09/06/2023 14.00p 16.00p 13.82p 14.75p 485590
08/06/2023 14.00p 14.40p 13.80p 14.00p 14910
07/06/2023 14.25p 14.44p 13.60p 14.00p 98890
06/06/2023 14.25p 14.70p 14.13p 14.25p 39698
05/06/2023 15.13p 15.25p 13.94p 14.25p 117983
02/06/2023 13.75p 15.89p 13.75p 15.13p 456038
01/06/2023 12.25p 15.00p 12.25p 13.75p 605171
31/05/2023 12.00p 12.90p 11.86p 12.25p 103654
30/05/2023 11.50p 11.76p 11.28p 11.50p 135462
26/05/2023 11.50p 11.76p 11.50p 11.50p 42295
25/05/2023 11.75p 11.90p 11.50p 11.50p 42459
24/05/2023 11.75p 11.75p 11.53p 11.75p 13896
23/05/2023 11.75p 11.78p 11.50p 11.75p 83001
22/05/2023 11.75p 11.84p 11.50p 11.75p 115286
19/05/2023 11.75p 11.90p 11.50p 11.75p 42319
18/05/2023 11.75p 11.84p 11.55p 11.75p 98421
17/05/2023 13.00p 13.00p 11.50p 11.75p 297985
16/05/2023 13.00p 13.40p 12.70p 13.00p 70928
15/05/2023 13.00p 13.50p 12.70p 13.00p 111607
12/05/2023 13.25p 13.50p 13.18p 13.25p 99427
11/05/2023 13.50p 13.67p 13.13p 13.25p 115093
10/05/2023 13.50p 14.00p 13.26p 13.50p 62261
09/05/2023 13.75p 14.00p 13.00p 13.50p 321481
05/05/2023 12.50p 14.90p 12.28p 14.00p 1646711
04/05/2023 8.50p 17.19p 8.27p 13.50p 5547195
03/05/2023 7.50p 8.99p 7.00p 8.50p 1321444
02/05/2023 7.00p 7.49p 7.00p 7.00p 33913
28/04/2023 7.00p 7.00p 6.60p 7.00p 7802
27/04/2023 7.00p 7.00p 6.60p 7.00p 11000
26/04/2023 7.00p 7.00p 6.98p 7.00p 0
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

*Close Price adjusted for both dividends and splits