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
06/08/2018 15.50p 15.75p 14.60p 15.25p 22714
03/08/2018 16.75p 16.75p 15.50p 15.50p 16546
02/08/2018 16.75p 16.75p 16.70p 16.75p 712
01/08/2018 16.75p 16.75p 15.60p 16.75p 9600
31/07/2018 16.75p 16.75p 16.50p 16.75p 20065
30/07/2018 17.00p 17.00p 16.50p 16.75p 17274
27/07/2018 17.00p 17.00p 16.75p 17.00p 13991
26/07/2018 17.00p 17.45p 16.75p 17.00p 5822
25/07/2018 17.00p 17.45p 16.75p 17.00p 8000
24/07/2018 17.00p 17.45p 16.75p 17.00p 34488
23/07/2018 16.75p 17.00p 16.75p 17.00p 69214
20/07/2018 16.75p 17.00p 16.68p 16.75p 94652
19/07/2018 17.50p 17.75p 16.60p 16.75p 104500
18/07/2018 17.50p 18.00p 17.50p 17.50p 4111
17/07/2018 16.50p 18.00p 16.50p 17.50p 115345
16/07/2018 16.50p 17.00p 16.50p 16.50p 37133
13/07/2018 15.50p 16.00p 15.10p 15.50p 17192
12/07/2018 15.50p 15.95p 15.50p 15.50p 10000
11/07/2018 15.25p 15.80p 14.55p 15.25p 57369
10/07/2018 15.25p 15.25p 14.55p 15.25p 6306
09/07/2018 15.50p 15.80p 14.55p 15.25p 21796
06/07/2018 15.50p 15.50p 15.50p 15.50p 0
05/07/2018 15.50p 15.50p 15.25p 15.50p 25000
04/07/2018 15.50p 15.90p 15.50p 15.50p 56815
03/07/2018 15.50p 15.75p 15.50p 15.50p 30000
02/07/2018 15.50p 15.50p 14.60p 15.50p 15004
29/06/2018 15.50p 15.50p 14.60p 15.50p 4794
28/06/2018 15.75p 15.75p 15.12p 15.50p 28568
27/06/2018 15.75p 16.00p 15.56p 15.75p 6089
26/06/2018 15.75p 16.00p 15.75p 15.75p 20000
25/06/2018 15.50p 16.00p 15.50p 15.75p 62777
22/06/2018 15.00p 15.80p 14.10p 15.50p 105054
21/06/2018 15.50p 15.75p 14.20p 15.00p 86991
20/06/2018 18.00p 18.00p 15.15p 15.50p 111718
19/06/2018 18.50p 19.00p 18.00p 18.00p 117742
18/06/2018 20.50p 22.00p 17.20p 18.50p 643428
15/06/2018 16.50p 20.00p 16.50p 19.00p 263282
14/06/2018 16.50p 16.90p 16.50p 16.50p 14500
13/06/2018 16.50p 16.50p 15.65p 16.50p 58713
12/06/2018 16.25p 17.30p 16.25p 16.50p 9180
11/06/2018 16.25p 16.93p 16.25p 16.25p 33322
08/06/2018 16.25p 16.50p 16.25p 16.25p 23085
07/06/2018 15.75p 16.25p 15.63p 16.25p 41139
06/06/2018 16.25p 16.25p 15.50p 15.75p 155405
05/06/2018 16.75p 17.38p 15.95p 16.25p 66257
04/06/2018 16.00p 17.40p 15.53p 16.75p 69610
01/06/2018 16.00p 16.70p 16.00p 16.00p 8910
31/05/2018 16.00p 16.00p 16.00p 16.00p 0
30/05/2018 15.50p 16.00p 15.50p 16.00p 25396
29/05/2018 15.50p 16.00p 15.50p 15.50p 21459
25/05/2018 16.25p 16.25p 15.10p 15.50p 63097
24/05/2018 16.25p 16.25p 16.25p 16.25p 0
23/05/2018 16.25p 17.00p 16.10p 16.25p 68114
22/05/2018 15.25p 16.50p 15.00p 16.25p 103004
21/05/2018 16.25p 16.25p 15.25p 15.25p 23582
18/05/2018 16.25p 16.25p 16.25p 16.25p 0
17/05/2018 14.50p 16.60p 14.50p 16.25p 125257
16/05/2018 15.25p 15.25p 14.11p 14.50p 131056
15/05/2018 15.50p 15.50p 15.10p 15.25p 10000
14/05/2018 15.50p 15.50p 15.50p 15.50p 0
11/05/2018 15.50p 15.50p 15.50p 15.50p 0
10/05/2018 16.25p 16.25p 15.00p 15.50p 17414
09/05/2018 16.25p 16.25p 15.50p 16.25p 25
08/05/2018 16.25p 16.75p 15.50p 16.25p 9372
04/05/2018 17.50p 17.50p 15.10p 16.25p 54563
03/05/2018 18.00p 18.00p 17.00p 17.50p 10000
02/05/2018 18.00p 18.00p 17.00p 18.00p 20647
01/05/2018 17.75p 18.00p 17.25p 18.00p 24078
30/04/2018 17.75p 17.90p 17.75p 17.75p 2726
27/04/2018 17.75p 17.75p 17.25p 17.75p 11895
26/04/2018 17.50p 18.50p 17.00p 17.75p 95605
25/04/2018 15.00p 15.25p 14.00p 15.25p 53798
24/04/2018 15.00p 15.00p 15.00p 15.00p 0
23/04/2018 15.00p 15.00p 15.00p 15.00p 0
20/04/2018 15.00p 15.40p 14.15p 15.00p 36698
19/04/2018 15.00p 15.00p 15.00p 15.00p 0
18/04/2018 15.00p 15.00p 15.00p 15.00p 0
17/04/2018 15.00p 15.00p 15.00p 15.00p 0
16/04/2018 15.00p 15.63p 15.00p 15.00p 4000
13/04/2018 15.00p 15.00p 15.00p 15.00p 0
12/04/2018 15.00p 15.00p 15.00p 15.00p 0
11/04/2018 15.25p 15.25p 15.00p 15.00p 10000
10/04/2018 15.25p 15.25p 15.25p 15.25p 0
09/04/2018 15.25p 15.25p 15.25p 15.25p 0
06/04/2018 15.25p 15.25p 15.25p 15.25p 0
05/04/2018 15.25p 15.90p 15.25p 15.25p 3500
04/04/2018 15.00p 15.75p 15.00p 15.25p 6500
03/04/2018 14.50p 15.00p 14.50p 15.00p 12000
29/03/2018 15.00p 15.00p 14.06p 14.50p 18232
28/03/2018 15.00p 15.00p 15.00p 15.00p 0
27/03/2018 15.50p 15.75p 14.24p 15.00p 23715
26/03/2018 15.25p 15.75p 15.25p 15.50p 17585
23/03/2018 15.50p 15.50p 15.00p 15.25p 11781
22/03/2018 15.50p 15.50p 15.50p 15.50p 0
21/03/2018 16.00p 16.00p 15.50p 15.50p 17176
20/03/2018 16.00p 16.00p 16.00p 16.00p 0
19/03/2018 16.00p 16.00p 16.00p 16.00p 0
16/03/2018 16.00p 16.00p 16.00p 16.00p 0
15/03/2018 16.00p 16.24p 15.50p 16.00p 10190
14/03/2018 16.00p 16.00p 16.00p 16.00p 0
13/03/2018 16.00p 16.00p 16.00p 16.00p 0
12/03/2018 16.00p 16.00p 16.00p 16.00p 0
09/03/2018 16.00p 16.00p 16.00p 16.00p 0
08/03/2018 16.00p 16.00p 16.00p 16.00p 0
07/03/2018 16.00p 16.00p 16.00p 16.00p 0
06/03/2018 16.00p 16.00p 16.00p 16.00p 0
05/03/2018 16.00p 16.00p 16.00p 16.00p 0
02/03/2018 16.00p 16.00p 15.50p 16.00p 20000
01/03/2018 16.00p 16.00p 16.00p 16.00p 0
28/02/2018 16.00p 16.40p 15.75p 16.00p 30415
27/02/2018 16.25p 17.20p 15.65p 16.00p 102239
26/02/2018 16.25p 16.25p 16.25p 16.25p 0
23/02/2018 17.00p 17.38p 15.91p 16.25p 33402
22/02/2018 16.75p 17.00p 16.00p 17.00p 33000
21/02/2018 16.75p 16.75p 16.75p 16.75p 0
20/02/2018 16.75p 16.75p 16.00p 16.75p 10000
19/02/2018 16.75p 17.25p 16.75p 16.75p 3669
16/02/2018 16.75p 16.95p 16.75p 16.75p 29428
15/02/2018 16.75p 16.75p 16.75p 16.75p 0
14/02/2018 16.75p 16.95p 16.75p 16.75p 3093
13/02/2018 16.50p 17.00p 16.00p 16.75p 28000
12/02/2018 16.50p 17.00p 15.60p 16.50p 33931
09/02/2018 16.50p 16.50p 16.50p 16.50p 0
08/02/2018 16.50p 16.50p 15.75p 16.50p 10000
07/02/2018 16.50p 16.50p 16.50p 16.50p 0
06/02/2018 16.50p 17.00p 16.50p 16.50p 20000
05/02/2018 16.75p 16.75p 16.11p 16.75p 1400
02/02/2018 16.75p 16.75p 16.11p 16.75p 5000
01/02/2018 16.75p 16.75p 16.75p 16.75p 0
31/01/2018 16.75p 16.75p 16.75p 16.75p 0
30/01/2018 17.75p 17.75p 16.50p 16.75p 30000
29/01/2018 17.75p 17.75p 17.00p 17.75p 24805
26/01/2018 17.75p 18.38p 17.75p 17.75p 4990
25/01/2018 17.50p 17.90p 17.10p 17.75p 34585
24/01/2018 18.00p 18.00p 17.50p 17.50p 9166
23/01/2018 18.00p 18.00p 18.00p 18.00p 0
22/01/2018 18.00p 18.00p 18.00p 18.00p 0
19/01/2018 18.00p 18.40p 18.00p 18.00p 3195
18/01/2018 18.00p 18.00p 18.00p 18.00p -10000
17/01/2018 19.00p 19.00p 18.00p 18.00p 20000
16/01/2018 17.75p 19.00p 17.17p 19.00p 43212
15/01/2018 17.75p 17.75p 17.75p 17.75p 0
12/01/2018 18.00p 18.00p 17.50p 17.75p 15000
11/01/2018 18.00p 18.35p 18.00p 18.00p 5934
10/01/2018 18.00p 18.35p 18.00p 18.00p 1057
09/01/2018 17.75p 18.50p 17.75p 18.00p 5802
08/01/2018 17.75p 17.75p 17.75p 17.75p 0
05/01/2018 17.75p 17.75p 17.00p 17.75p 10000
04/01/2018 17.50p 18.00p 17.50p 17.75p 20000
03/01/2018 18.00p 18.00p 17.00p 17.50p 11443
02/01/2018 18.25p 18.25p 17.00p 18.00p 16500
29/12/2017 18.25p 18.25p 18.25p 18.25p 0
28/12/2017 16.75p 18.50p 16.75p 18.25p 68248
27/12/2017 16.75p 16.75p 16.75p 16.75p 0
22/12/2017 16.75p 16.75p 16.75p 16.75p 0
21/12/2017 16.75p 16.75p 16.00p 16.75p 3262
20/12/2017 16.25p 16.75p 16.25p 16.75p 25000
19/12/2017 16.25p 16.25p 16.25p 16.25p 0
18/12/2017 16.25p 16.25p 16.25p 16.25p 0
15/12/2017 17.25p 17.25p 16.00p 16.25p 60295
14/12/2017 17.75p 17.75p 17.00p 17.25p 10000
13/12/2017 17.75p 17.75p 17.00p 17.75p 30000
12/12/2017 18.00p 18.24p 17.50p 17.75p 20000
11/12/2017 17.25p 18.00p 17.00p 18.00p 54461
08/12/2017 17.25p 17.50p 17.25p 17.25p 20000
07/12/2017 17.25p 17.25p 17.25p 17.25p 17000
06/12/2017 17.25p 17.25p 16.50p 17.25p 11364
05/12/2017 17.25p 17.25p 17.25p 17.25p 9223
04/12/2017 17.50p 17.50p 17.00p 17.25p 34132
01/12/2017 17.25p 17.50p 17.00p 17.50p 10000
30/11/2017 17.00p 17.98p 15.50p 17.25p 119000
29/11/2017 16.00p 17.35p 16.00p 17.00p 95392
28/11/2017 14.75p 16.05p 14.75p 16.00p 22429
27/11/2017 14.75p 14.75p 14.75p 14.75p 0
24/11/2017 14.75p 14.75p 14.75p 14.75p 0
23/11/2017 14.75p 14.93p 14.75p 14.75p 6810
22/11/2017 15.00p 15.00p 14.75p 14.75p 0
21/11/2017 14.75p 15.24p 14.75p 15.00p 32664
20/11/2017 14.75p 15.00p 14.10p 14.75p 10000
17/11/2017 14.75p 15.24p 14.50p 14.75p 47404
16/11/2017 16.00p 16.00p 14.67p 14.75p 18333
15/11/2017 16.00p 16.70p 15.01p 16.00p 13287
14/11/2017 15.25p 16.00p 15.00p 16.00p 23572
13/11/2017 15.25p 15.48p 15.25p 15.25p 25801
10/11/2017 14.88p 15.75p 14.88p 15.25p 49960
09/11/2017 14.88p 15.75p 14.52p 14.88p 20000
08/11/2017 14.75p 15.00p 14.75p 14.88p 17111
07/11/2017 14.75p 15.50p 14.75p 14.75p 0
06/11/2017 15.00p 15.00p 14.75p 14.75p 0
03/11/2017 15.00p 15.50p 15.00p 15.00p 0
02/11/2017 15.75p 15.75p 14.60p 15.00p 78231
01/11/2017 15.75p 15.75p 15.75p 15.75p 0
31/10/2017 15.75p 15.75p 15.75p 15.75p 0
30/10/2017 15.75p 15.75p 15.75p 15.75p 0
27/10/2017 16.00p 16.00p 15.00p 15.75p 13386
26/10/2017 16.00p 16.00p 15.00p 16.00p 5000
25/10/2017 16.00p 16.00p 16.00p 16.00p 0
24/10/2017 15.50p 16.00p 15.50p 16.00p 18097
23/10/2017 15.50p 16.00p 15.50p 15.50p 0
20/10/2017 16.00p 16.00p 15.30p 15.50p 51000

*Close Price adjusted for both dividends and splits