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
17/09/2021 41.00p 41.20p 40.25p 40.50p 589782
16/09/2021 39.00p 41.75p 38.20p 41.00p 837266
15/09/2021 39.00p 39.80p 38.12p 39.00p 598865
14/09/2021 39.00p 39.80p 37.00p 39.00p 694918
13/09/2021 41.50p 41.50p 37.05p 39.00p 1087714
10/09/2021 41.50p 43.70p 40.50p 40.50p 1803039
09/09/2021 39.00p 41.90p 37.10p 41.50p 2026143
08/09/2021 35.50p 39.70p 33.15p 39.00p 2816656
07/09/2021 38.00p 38.00p 34.26p 35.50p 1825793
06/09/2021 40.00p 40.00p 36.25p 38.00p 1276599
03/09/2021 41.00p 45.00p 39.20p 40.00p 4348611
02/09/2021 38.75p 42.00p 38.75p 41.25p 2304149
01/09/2021 34.50p 42.00p 33.20p 38.75p 7410980
31/08/2021 28.50p 34.90p 28.01p 34.50p 4783799
30/08/2021 28.75p 28.75p 27.75p 28.50p 541249
27/08/2021 28.75p 28.75p 27.75p 28.50p 541249
26/08/2021 27.50p 28.90p 26.66p 28.75p 1161172
25/08/2021 27.50p 27.50p 26.55p 27.50p 462700
24/08/2021 27.75p 27.75p 26.53p 27.50p 1201822
23/08/2021 27.00p 28.80p 26.75p 27.75p 770223
20/08/2021 27.75p 27.95p 26.30p 27.00p 1783321
19/08/2021 28.50p 31.70p 27.50p 28.25p 2134659
18/08/2021 27.75p 29.20p 27.10p 28.50p 915310
17/08/2021 31.00p 31.86p 27.02p 27.75p 2911771
16/08/2021 26.75p 36.00p 26.75p 31.00p 8938907
13/08/2021 19.00p 29.70p 19.00p 26.75p 12974433
12/08/2021 25.25p 25.30p 22.51p 22.75p 784246
11/08/2021 26.50p 26.95p 24.05p 25.25p 611532
10/08/2021 27.25p 28.00p 26.00p 26.50p 474774
09/08/2021 28.25p 28.25p 26.06p 27.25p 510792
06/08/2021 29.25p 29.48p 26.12p 28.25p 1652813
05/08/2021 31.00p 32.00p 29.00p 30.60p 1639327
04/08/2021 36.00p 36.60p 30.00p 32.50p 2632579
03/08/2021 37.50p 37.50p 35.45p 36.00p 342452
02/08/2021 38.50p 38.50p 36.15p 37.50p 162919
30/07/2021 37.00p 38.50p 36.60p 38.50p 143648
29/07/2021 36.50p 39.40p 36.30p 36.30p 412555
28/07/2021 39.50p 39.50p 36.25p 36.50p 880374
27/07/2021 39.00p 42.00p 37.50p 39.50p 254422
26/07/2021 41.00p 41.00p 38.50p 39.50p 319035
23/07/2021 40.00p 42.00p 38.50p 41.00p 572877
22/07/2021 40.50p 42.90p 37.34p 40.00p 1299424
21/07/2021 41.00p 41.45p 39.26p 40.50p 114716
20/07/2021 41.50p 43.70p 39.30p 41.00p 795415
19/07/2021 41.00p 43.00p 40.30p 41.50p 146164
16/07/2021 39.00p 41.90p 38.28p 41.00p 328467
15/07/2021 40.50p 40.84p 38.12p 39.00p 452187
14/07/2021 42.00p 42.00p 39.61p 40.50p 293589
13/07/2021 42.50p 42.90p 39.55p 42.00p 444044
12/07/2021 42.50p 43.28p 41.70p 42.50p 122747
09/07/2021 42.50p 43.45p 41.15p 42.50p 139084
08/07/2021 42.50p 43.00p 41.50p 42.50p 34211
07/07/2021 40.50p 44.00p 40.20p 42.50p 284737
06/07/2021 41.00p 44.40p 40.50p 40.50p 435389
05/07/2021 41.00p 42.00p 40.00p 41.00p 492066
02/07/2021 41.50p 41.95p 40.12p 41.00p 238749
01/07/2021 42.00p 42.00p 41.03p 41.50p 189718
30/06/2021 39.00p 43.70p 38.66p 42.00p 931384
29/06/2021 42.50p 43.00p 41.00p 42.50p 613176
28/06/2021 43.50p 44.75p 42.00p 42.50p 1737531
25/06/2021 46.50p 46.70p 42.00p 43.50p 1039465
24/06/2021 46.50p 48.00p 45.12p 46.50p 544540
23/06/2021 47.00p 53.00p 45.55p 46.50p 1811918
22/06/2021 42.50p 46.00p 42.12p 43.00p 758372
21/06/2021 45.00p 45.50p 42.25p 43.00p 292250
18/06/2021 44.50p 48.50p 44.50p 45.00p 454662
17/06/2021 44.50p 46.00p 43.31p 44.50p 180147
16/06/2021 46.00p 46.00p 43.31p 44.50p 274601
15/06/2021 47.00p 47.00p 43.00p 46.00p 442798
14/06/2021 45.00p 49.80p 43.12p 47.00p 799894
11/06/2021 41.00p 47.00p 41.00p 45.00p 822613
10/06/2021 42.00p 42.30p 40.70p 41.00p 233651
09/06/2021 40.00p 43.97p 38.30p 42.00p 463403
08/06/2021 42.00p 42.95p 41.50p 42.00p 192864
07/06/2021 43.00p 43.15p 41.30p 42.00p 129716
04/06/2021 43.50p 43.88p 42.60p 43.00p 96844
03/06/2021 44.50p 44.70p 42.10p 43.50p 182054
02/06/2021 45.00p 45.45p 43.15p 44.50p 355307
01/06/2021 44.00p 47.00p 43.00p 45.00p 354832
31/05/2021 42.00p 45.00p 41.03p 44.50p 668318
28/05/2021 42.00p 45.00p 41.03p 44.50p 668318
27/05/2021 42.00p 42.30p 41.00p 42.00p 377552
26/05/2021 42.00p 42.50p 41.00p 42.00p 329718
25/05/2021 42.00p 42.55p 40.00p 42.00p 686008
24/05/2021 44.50p 44.70p 41.00p 42.00p 493135
21/05/2021 44.00p 45.00p 42.00p 45.00p 390886
20/05/2021 40.50p 47.80p 40.10p 44.00p 1159624
19/05/2021 43.50p 43.75p 40.00p 40.50p 718136
18/05/2021 45.50p 47.00p 43.25p 43.50p 267343
17/05/2021 45.00p 47.45p 43.75p 45.50p 312362
14/05/2021 45.00p 45.95p 42.00p 45.00p 444585
13/05/2021 47.00p 47.00p 42.00p 44.50p 907412
12/05/2021 45.00p 47.80p 44.46p 47.00p 372033
11/05/2021 49.00p 49.00p 45.00p 45.00p 459310
10/05/2021 46.50p 53.80p 45.54p 49.00p 1765075
07/05/2021 45.50p 49.97p 43.00p 49.00p 1845773
06/05/2021 42.50p 50.00p 42.03p 45.50p 5304070
05/05/2021 57.00p 57.00p 46.25p 50.50p 5810785
04/05/2021 81.00p 81.00p 57.00p 58.80p 6269067
03/05/2021 79.00p 79.00p 72.00p 74.00p 849871
30/04/2021 79.00p 79.00p 72.00p 74.00p 849871
29/04/2021 81.50p 81.90p 77.00p 79.00p 597238
28/04/2021 76.50p 85.90p 75.36p 80.50p 972257
27/04/2021 77.00p 77.50p 74.55p 76.50p 459368
26/04/2021 77.00p 82.00p 76.25p 77.00p 1033544
23/04/2021 70.00p 79.50p 70.00p 76.50p 1707568
22/04/2021 64.00p 73.31p 63.25p 70.50p 1189904
21/04/2021 65.50p 66.00p 62.01p 64.00p 300935
20/04/2021 66.00p 67.90p 62.00p 66.00p 590277
19/04/2021 61.50p 70.00p 61.12p 66.00p 897371
16/04/2021 56.00p 61.77p 55.10p 61.50p 1350563
15/04/2021 61.50p 64.50p 60.50p 61.50p 2332179
14/04/2021 72.00p 72.00p 61.00p 63.00p 2172866
13/04/2021 70.50p 75.70p 70.00p 72.00p 550890
12/04/2021 72.00p 72.62p 70.30p 72.00p 475018
09/04/2021 76.50p 79.60p 68.20p 72.00p 1163562
08/04/2021 81.00p 82.00p 75.00p 75.50p 624798
07/04/2021 73.50p 84.75p 72.80p 79.00p 1717003
06/04/2021 70.50p 77.22p 67.25p 73.50p 1556207
05/04/2021 68.50p 72.60p 60.23p 70.00p 3035749
02/04/2021 68.50p 72.60p 60.23p 70.00p 3035749
01/04/2021 68.50p 72.60p 60.22p 70.00p 3035749
31/03/2021 73.00p 79.00p 66.25p 70.50p 1445175
30/03/2021 87.50p 91.80p 72.00p 73.00p 1352791
29/03/2021 121.50p 130.95p 85.00p 86.00p 2546103
26/03/2021 79.50p 122.00p 79.10p 116.00p 2743706
25/03/2021 73.00p 87.92p 71.55p 78.00p 1083194
24/03/2021 72.50p 74.00p 68.50p 71.00p 248168
23/03/2021 72.50p 79.75p 70.00p 72.50p 434418
22/03/2021 74.50p 79.00p 67.78p 72.50p 375583
19/03/2021 56.50p 79.93p 56.50p 74.50p 1437381
18/03/2021 59.00p 59.00p 53.07p 56.50p 649387
17/03/2021 61.50p 61.50p 58.00p 59.00p 278341
16/03/2021 60.50p 63.00p 58.00p 61.50p 190023
15/03/2021 62.50p 65.00p 60.00p 60.50p 269419
12/03/2021 64.00p 68.22p 61.08p 62.50p 237508
11/03/2021 66.00p 69.50p 62.30p 64.00p 333851
10/03/2021 70.00p 75.00p 65.00p 66.50p 406929
09/03/2021 66.50p 74.92p 65.12p 72.00p 448666
08/03/2021 61.50p 67.50p 60.09p 66.50p 338660
05/03/2021 60.00p 72.80p 57.00p 61.50p 860223
04/03/2021 60.00p 79.15p 52.56p 68.50p 2394290
03/03/2021 73.50p 73.50p 57.13p 60.00p 1632328
02/03/2021 68.50p 79.80p 68.50p 73.50p 761247
01/03/2021 82.50p 90.85p 66.00p 68.50p 2545681
26/02/2021 93.00p 112.98p 80.00p 99.50p 1045602
25/02/2021 101.00p 102.00p 90.45p 93.00p 674134
24/02/2021 101.00p 106.00p 88.00p 100.50p 836918
23/02/2021 129.00p 132.80p 85.00p 97.50p 2225457
22/02/2021 112.50p 140.20p 110.00p 128.50p 997178
19/02/2021 109.50p 132.88p 107.00p 115.00p 1539751
18/02/2021 88.00p 121.00p 85.08p 108.00p 2046836
17/02/2021 81.00p 92.00p 70.80p 89.00p 1438529
16/02/2021 86.00p 104.00p 75.00p 81.50p 3887757
15/02/2021 46.00p 80.00p 46.00p 79.50p 2740500
12/02/2021 40.00p 47.00p 39.37p 46.00p 589900
11/02/2021 40.00p 40.88p 38.00p 40.00p 313518
10/02/2021 40.00p 41.00p 39.00p 40.00p 138947
09/02/2021 38.00p 40.50p 36.60p 40.00p 502154
08/02/2021 40.00p 41.00p 37.20p 38.00p 260111
05/02/2021 40.00p 41.00p 39.10p 40.00p 284550
04/02/2021 40.00p 42.00p 39.45p 40.00p 620407
03/02/2021 36.00p 42.40p 35.55p 40.50p 875343
02/02/2021 36.00p 36.90p 35.05p 36.00p 186596
01/02/2021 37.00p 37.00p 35.00p 36.00p 169726
29/01/2021 35.00p 40.00p 34.00p 37.00p 653242
28/01/2021 40.50p 40.50p 38.00p 39.00p 489432
27/01/2021 42.50p 42.50p 40.00p 40.50p 347461
26/01/2021 43.00p 43.38p 42.00p 42.50p 202254
25/01/2021 43.50p 44.93p 42.00p 43.00p 998566
22/01/2021 42.00p 44.50p 41.00p 43.50p 306212
21/01/2021 43.00p 44.00p 41.00p 42.00p 275877
20/01/2021 39.50p 44.00p 39.23p 44.00p 492804
19/01/2021 41.50p 42.20p 38.67p 39.50p 374126
18/01/2021 44.00p 45.00p 40.00p 41.00p 452617
15/01/2021 44.50p 46.00p 43.45p 44.00p 544404
14/01/2021 46.00p 46.95p 43.67p 44.50p 170727
13/01/2021 46.50p 47.00p 45.00p 46.00p 214270
12/01/2021 45.00p 49.70p 44.00p 46.50p 386818
11/01/2021 43.00p 47.90p 40.45p 45.50p 691647
08/01/2021 45.50p 47.00p 40.38p 43.00p 836824
07/01/2021 49.50p 50.89p 42.05p 45.50p 1546343
06/01/2021 43.00p 54.50p 43.00p 48.00p 3076925
05/01/2021 36.50p 44.00p 35.00p 43.00p 1738423
04/01/2021 28.00p 39.95p 28.00p 37.00p 2294112
31/12/2020 25.00p 28.70p 24.55p 28.00p 383985
30/12/2020 26.50p 27.00p 24.00p 24.00p 444445
29/12/2020 26.00p 27.45p 25.00p 26.50p 417409
24/12/2020 28.00p 30.20p 25.10p 26.00p 1279507
23/12/2020 22.50p 29.90p 22.39p 28.00p 1869963
22/12/2020 20.50p 23.00p 19.30p 22.50p 694900
21/12/2020 22.00p 22.85p 20.00p 20.50p 678489
18/12/2020 17.00p 23.65p 16.00p 22.00p 3759756
17/12/2020 17.00p 18.00p 16.00p 17.00p 338433
16/12/2020 17.00p 17.48p 16.05p 17.00p 258932
15/12/2020 18.00p 18.40p 16.00p 16.60p 511466
14/12/2020 19.00p 19.70p 16.55p 17.50p 1248006
11/12/2020 20.50p 21.00p 17.15p 19.00p 2073905
10/12/2020 13.00p 25.80p 12.00p 23.00p 6436030
09/12/2020 54.00p 57.25p 53.60p 54.00p 1145589

*Close Price adjusted for both dividends and splits