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
08/12/2020 57.00p 58.70p 52.30p 54.00p 827946
07/12/2020 55.00p 60.00p 54.25p 57.00p 577613
04/12/2020 54.00p 58.00p 53.56p 55.00p 908657
03/12/2020 48.50p 56.70p 48.30p 54.50p 5086360
02/12/2020 36.00p 36.50p 33.00p 35.50p 310127
01/12/2020 35.50p 36.93p 34.38p 36.00p 154932
30/11/2020 37.00p 37.00p 33.60p 35.50p 293441
27/11/2020 37.50p 37.90p 35.25p 37.00p 187470
26/11/2020 38.00p 38.00p 35.15p 37.50p 242260
25/11/2020 38.50p 38.50p 35.00p 38.00p 568389
24/11/2020 43.00p 43.40p 38.00p 38.50p 522433
23/11/2020 43.00p 43.80p 39.50p 42.00p 803499
20/11/2020 45.50p 45.50p 41.50p 43.00p 496571
19/11/2020 43.00p 47.00p 40.75p 45.50p 730662
18/11/2020 43.50p 48.00p 41.59p 42.00p 1537535
17/11/2020 46.50p 47.40p 38.00p 41.50p 1040473
16/11/2020 55.00p 62.00p 42.00p 46.00p 1859571
13/11/2020 40.00p 53.70p 39.05p 51.50p 2521173
12/11/2020 41.50p 44.30p 35.00p 38.00p 1057251
10/11/2020 33.00p 39.00p 28.00p 31.00p 1568295
09/11/2020 49.50p 57.00p 29.10p 31.00p 2655735
06/11/2020 53.00p 53.50p 47.20p 49.50p 901206
05/11/2020 61.50p 62.00p 52.00p 54.00p 691556
04/11/2020 66.00p 67.00p 58.56p 60.50p 732783
03/11/2020 62.00p 70.60p 60.00p 66.00p 1357642
02/11/2020 51.50p 68.00p 50.70p 62.00p 1761162
30/10/2020 54.50p 56.00p 48.80p 55.00p 943835
29/10/2020 44.50p 53.00p 43.00p 53.00p 742889
28/10/2020 46.50p 48.00p 42.00p 43.50p 515539
27/10/2020 46.00p 59.30p 45.00p 47.00p 3025995
26/10/2020 35.50p 45.00p 35.10p 44.50p 1384121
23/10/2020 35.00p 38.00p 33.00p 35.00p 612264
22/10/2020 32.00p 34.62p 31.00p 33.00p 303591
21/10/2020 32.50p 34.00p 30.00p 32.00p 677241
20/10/2020 39.00p 39.25p 32.00p 32.50p 1117437
19/10/2020 45.00p 45.58p 38.00p 39.00p 1265573
16/10/2020 38.50p 52.00p 38.00p 45.00p 4097407
15/10/2020 35.00p 37.80p 33.00p 36.00p 772543
14/10/2020 38.50p 39.00p 34.34p 35.50p 690153
13/10/2020 41.00p 42.95p 38.12p 38.50p 486121
12/10/2020 39.00p 43.00p 39.00p 41.00p 611794
09/10/2020 32.00p 39.00p 32.00p 38.50p 919017
08/10/2020 38.00p 41.70p 31.88p 32.50p 1013598
07/10/2020 40.00p 42.02p 37.45p 38.00p 367198
06/10/2020 37.00p 42.99p 37.00p 40.00p 1060611
05/10/2020 32.50p 38.00p 32.00p 37.00p 918387
02/10/2020 35.00p 35.00p 32.30p 32.50p 355778
01/10/2020 34.00p 36.99p 33.50p 35.00p 510556
30/09/2020 31.00p 36.50p 29.16p 34.00p 929562
29/09/2020 28.00p 32.00p 27.00p 31.00p 554813
28/09/2020 27.50p 29.00p 26.00p 28.00p 252256
25/09/2020 26.50p 29.00p 25.16p 27.50p 354073
24/09/2020 27.50p 28.50p 26.28p 26.50p 426588
23/09/2020 25.80p 32.00p 25.80p 26.50p 1189632
22/09/2020 22.00p 28.00p 20.80p 25.80p 609682
21/09/2020 21.00p 23.00p 20.00p 22.00p 447321
18/09/2020 22.50p 23.90p 20.00p 21.00p 413007
17/09/2020 22.00p 22.95p 21.28p 22.00p 64301
16/09/2020 22.50p 23.70p 21.44p 22.00p 215693
15/09/2020 24.50p 25.45p 21.45p 22.50p 367243
14/09/2020 21.50p 25.85p 21.50p 24.50p 671398
11/09/2020 19.30p 22.70p 19.30p 21.50p 439643
10/09/2020 19.30p 20.14p 18.36p 19.30p 167538
09/09/2020 19.50p 20.45p 18.36p 19.30p 135172
08/09/2020 20.00p 20.00p 18.94p 19.50p 118538
07/09/2020 21.00p 21.70p 19.00p 20.00p 200692
04/09/2020 20.00p 21.00p 19.35p 21.00p 99508
03/09/2020 21.50p 23.00p 19.00p 20.00p 625075
02/09/2020 18.00p 21.00p 17.12p 20.50p 412370
01/09/2020 18.00p 18.69p 17.12p 18.00p 138196
28/08/2020 18.25p 18.99p 17.65p 18.00p 141923
27/08/2020 19.00p 19.50p 18.00p 18.25p 113807
26/08/2020 19.00p 19.80p 18.50p 19.00p 78286
25/08/2020 19.50p 19.75p 18.00p 19.00p 174440
24/08/2020 19.00p 22.00p 19.00p 19.50p 913171
21/08/2020 18.50p 19.35p 17.42p 18.50p 87320
20/08/2020 18.00p 19.00p 16.72p 18.50p 427019
19/08/2020 18.50p 19.00p 17.20p 18.00p 244537
18/08/2020 19.50p 19.90p 18.00p 18.50p 314146
17/08/2020 17.00p 21.00p 17.00p 19.50p 971514
14/08/2020 17.00p 17.75p 16.00p 17.00p 310130
13/08/2020 17.00p 17.80p 16.30p 17.00p 198217
12/08/2020 16.50p 17.75p 16.11p 17.00p 203895
11/08/2020 16.50p 17.00p 16.00p 16.50p 283963
10/08/2020 17.00p 17.30p 16.19p 16.50p 270726
07/08/2020 17.00p 18.00p 16.30p 17.00p 238230
06/08/2020 18.50p 18.70p 16.25p 17.00p 418496
05/08/2020 18.00p 23.00p 17.20p 19.50p 2701301
04/08/2020 17.00p 17.26p 15.00p 16.00p 371011
03/08/2020 17.50p 17.50p 16.25p 17.00p 166138
31/07/2020 16.50p 17.50p 16.25p 17.50p 237876
30/07/2020 17.50p 17.77p 15.66p 16.50p 305388
29/07/2020 18.00p 18.40p 17.05p 17.50p 117764
28/07/2020 18.25p 18.70p 17.20p 18.00p 209234
27/07/2020 15.50p 20.00p 15.30p 18.50p 872720
24/07/2020 17.00p 17.39p 15.20p 15.50p 360806
23/07/2020 18.00p 18.40p 16.15p 17.00p 543306
22/07/2020 19.00p 20.90p 17.00p 17.50p 715978
21/07/2020 16.25p 21.50p 16.00p 18.00p 2174136
20/07/2020 12.50p 17.30p 12.48p 16.25p 1632034
17/07/2020 13.50p 13.50p 12.00p 12.50p 331160
16/07/2020 13.50p 13.60p 12.00p 13.50p 118234
15/07/2020 13.75p 14.00p 13.00p 13.50p 96018
14/07/2020 12.25p 14.00p 12.00p 13.75p 616711
13/07/2020 13.25p 13.25p 11.65p 12.25p 95330
10/07/2020 13.50p 13.50p 13.00p 13.25p 101295
09/07/2020 13.50p 14.00p 13.35p 13.50p 206966
08/07/2020 14.25p 14.25p 13.00p 13.50p 276653
07/07/2020 17.50p 17.50p 13.50p 14.25p 404553
06/07/2020 14.50p 15.75p 13.65p 15.50p 538983
03/07/2020 13.00p 15.00p 12.80p 14.50p 493934
02/07/2020 12.50p 13.40p 12.50p 13.00p 176947
01/07/2020 12.75p 13.00p 12.30p 12.50p 128050
30/06/2020 12.50p 13.49p 12.50p 12.75p 123462
29/06/2020 14.00p 14.40p 12.50p 12.50p 197388
26/06/2020 14.50p 14.65p 13.12p 14.00p 212865
25/06/2020 12.75p 14.98p 12.66p 14.50p 203051
24/06/2020 12.75p 14.75p 12.66p 12.75p 458529
23/06/2020 13.50p 14.00p 12.65p 12.75p 285171
22/06/2020 14.25p 14.39p 12.35p 13.50p 598858
19/06/2020 17.25p 17.80p 13.52p 14.25p 1577415
18/06/2020 16.50p 18.35p 15.30p 17.25p 387379
17/06/2020 17.00p 17.00p 14.90p 16.50p 607403
16/06/2020 16.50p 17.44p 16.11p 17.00p 183843
15/06/2020 17.50p 17.90p 16.00p 16.50p 583668
12/06/2020 16.00p 19.00p 15.66p 17.50p 446794
11/06/2020 17.50p 17.70p 15.57p 16.00p 524829
10/06/2020 17.00p 18.00p 16.00p 17.50p 855180
09/06/2020 21.00p 22.80p 16.45p 17.00p 1153164
08/06/2020 19.50p 21.80p 18.00p 18.50p 688432
05/06/2020 20.00p 22.00p 18.00p 18.20p 1739739
04/06/2020 18.00p 19.90p 17.25p 19.00p 1207878
03/06/2020 19.00p 20.00p 14.10p 18.00p 3979448
02/06/2020 26.00p 27.00p 21.00p 22.00p 5287641
01/06/2020 26.00p 30.00p 22.00p 24.50p 2850762
29/05/2020 24.50p 25.70p 22.25p 24.00p 502335
28/05/2020 22.00p 26.90p 19.37p 24.50p 1670087
27/05/2020 23.00p 23.90p 19.00p 22.00p 1800950
26/05/2020 26.00p 26.00p 22.00p 22.50p 1147544
25/05/2020 26.50p 27.60p 24.10p 26.00p 1204052
22/05/2020 26.50p 27.60p 24.10p 26.00p 1204052
21/05/2020 29.50p 32.00p 26.15p 26.50p 1322965
20/05/2020 27.00p 31.00p 26.39p 29.00p 1300322
19/05/2020 26.80p 29.00p 26.00p 27.00p 2672244
18/05/2020 29.00p 31.00p 25.00p 26.80p 1744310
15/05/2020 27.00p 33.50p 26.20p 29.00p 1197528
14/05/2020 28.00p 31.85p 25.10p 26.50p 589728
13/05/2020 30.50p 30.90p 27.00p 28.00p 739095
12/05/2020 35.00p 35.00p 29.15p 30.50p 699563
11/05/2020 33.00p 38.55p 31.00p 35.00p 1084050
08/05/2020 40.50p 41.38p 32.00p 33.50p 1680917
07/05/2020 40.50p 41.38p 32.00p 33.50p 1680917
06/05/2020 43.00p 52.00p 39.40p 41.00p 3941426
05/05/2020 39.00p 44.00p 34.50p 41.00p 2388200
04/05/2020 25.00p 41.00p 25.00p 39.00p 4103070
01/05/2020 25.00p 28.00p 20.75p 25.00p 1958673
30/04/2020 29.00p 30.00p 22.01p 24.00p 1306222
29/04/2020 19.00p 42.00p 17.00p 29.00p 6642913
28/04/2020 25.00p 25.50p 20.00p 22.50p 351410
27/04/2020 21.00p 27.00p 21.00p 25.00p 608530
24/04/2020 17.00p 23.00p 17.00p 21.00p 574006
23/04/2020 20.50p 20.75p 16.00p 17.00p 410901
22/04/2020 16.00p 20.00p 16.00p 18.00p 607972
21/04/2020 16.00p 16.75p 14.10p 16.00p 107943
20/04/2020 13.75p 16.90p 13.50p 16.00p 307002
17/04/2020 15.00p 16.00p 13.60p 13.75p 229153
16/04/2020 12.50p 15.70p 11.20p 15.00p 136763
15/04/2020 14.00p 14.00p 11.15p 12.50p 75484
14/04/2020 14.00p 17.00p 13.00p 14.00p 404741
13/04/2020 11.00p 14.50p 10.35p 13.00p 320650
10/04/2020 11.00p 14.50p 10.35p 13.00p 320650
09/04/2020 11.00p 14.50p 10.35p 13.00p 320650
08/04/2020 10.00p 13.00p 10.00p 11.00p 384334
07/04/2020 10.00p 10.00p 10.00p 10.00p 0
06/04/2020 10.25p 10.75p 9.00p 10.00p 12790
03/04/2020 10.50p 10.50p 10.10p 10.25p 8000
02/04/2020 10.50p 10.50p 10.50p 10.50p 0
01/04/2020 10.75p 10.75p 10.10p 10.50p 8449
31/03/2020 10.50p 11.40p 9.96p 10.75p 86388
30/03/2020 8.50p 11.91p 8.50p 10.50p 271208
27/03/2020 7.75p 8.94p 7.75p 8.50p 21185
26/03/2020 7.75p 7.75p 7.75p 7.75p 0
25/03/2020 7.00p 8.40p 7.00p 7.75p 100000
24/03/2020 7.00p 7.00p 7.00p 7.00p 0
23/03/2020 7.25p 7.25p 7.00p 7.00p 17178
20/03/2020 7.25p 7.25p 7.25p 7.25p 0
19/03/2020 9.50p 9.50p 6.00p 7.25p 30505
18/03/2020 9.50p 9.50p 9.50p 9.50p 0
17/03/2020 9.50p 9.50p 8.00p 9.50p 30000
16/03/2020 9.50p 9.50p 9.50p 9.50p 0
13/03/2020 9.50p 9.50p 9.00p 9.50p 9983
12/03/2020 9.50p 9.50p 9.00p 9.50p 12000
11/03/2020 9.50p 9.50p 9.50p 9.50p 0
10/03/2020 9.50p 9.50p 9.50p 9.50p 0
09/03/2020 9.50p 9.50p 9.50p 9.50p 0
06/03/2020 9.50p 9.50p 9.00p 9.50p 155
05/03/2020 9.50p 9.50p 9.50p 9.50p 0
04/03/2020 9.50p 9.50p 9.50p 9.50p 0
03/03/2020 9.50p 9.70p 9.50p 9.50p 25185
02/03/2020 9.50p 9.75p 9.50p 9.50p 20000

*Close Price adjusted for both dividends and splits