1. Share Prices

  2. Brave Bison Group PLC (BBSN)

2.54p-0.01 (-0.39%)25 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brave Bison Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20242.52p2.54p2.49p2.55p1,478,444
Apr 23, 20242.50p2.54p2.45p2.52p2,949,567
Apr 22, 20242.85p2.95p2.30p2.50p12,033,869
Apr 19, 20242.80p2.90p2.70p2.83p839,159
Apr 18, 20242.80p2.85p2.75p2.80p361,781
Apr 17, 20242.80p2.88p2.73p2.80p550,538
Apr 16, 20242.55p2.83p2.53p2.80p1,906,724
Apr 15, 20242.55p2.60p2.50p2.55p544,975
Apr 12, 20242.58p2.65p2.56p2.55p533,966
Apr 11, 20242.73p2.80p2.55p2.58p2,080,347
Apr 10, 20242.50p2.80p2.50p2.60p2,271,409
Apr 9, 20242.55p2.54p2.42p2.50p992,069
Apr 8, 20242.63p2.64p2.52p2.55p553,977
Apr 5, 20242.65p2.70p2.55p2.64p463,246
Apr 4, 20242.58p2.67p2.67p2.65p1,205,123
Apr 3, 20242.48p2.69p2.40p2.58p880,128
Apr 2, 20242.35p2.50p2.30p2.48p817,180
Mar 28, 20242.27p2.44p2.22p2.44p1,837,708
Mar 27, 20242.30p2.35p2.20p2.27p1,269,283
Mar 26, 20242.40p2.42p2.18p2.30p1,270,489
Mar 25, 20242.40p2.43p2.30p2.31p305,770
Mar 22, 20242.40p2.44p2.30p2.31p619,907
Mar 21, 20242.40p2.45p2.20p2.40p3,534,247
Mar 20, 20242.30p2.50p2.20p2.40p2,797,667
Mar 19, 20242.33p2.40p2.20p2.30p399,822
Mar 18, 20242.45p2.46p2.30p2.33p1,001,925
Mar 15, 20242.45p2.47p2.40p2.45p720,342
Mar 14, 20242.50p2.60p2.42p2.45p395,724
Mar 13, 20242.50p2.60p2.40p2.50p436,141
Mar 12, 20242.50p2.52p2.35p2.50p295,900
Mar 11, 20242.50p2.58p2.40p2.50p322,890
Mar 8, 20242.45p2.60p2.40p2.50p1,003,720
Mar 7, 20242.45p2.50p2.42p2.45p1,302,691
Mar 6, 20242.35p2.50p2.26p2.45p2,324,339
Mar 5, 20242.58p2.53p2.33p2.35p1,778,034
Mar 4, 20242.73p2.70p2.56p2.58p682,947
Mar 1, 20242.73p2.73p2.70p2.73p145,650
Feb 29, 20242.73p2.75p2.65p2.73p817,712
Feb 28, 20242.75p2.80p2.70p2.73p1,081,711
Feb 27, 20242.80p2.78p2.75p2.75p1,873,825
Feb 26, 20242.75p2.90p2.70p2.80p1,325,737
Feb 23, 20242.75p2.80p2.65p2.75p904,012
Feb 22, 20242.88p2.88p2.72p2.75p1,025,286
Feb 21, 20242.77p2.90p2.75p2.88p1,100,701
Feb 20, 20242.77p2.84p2.75p2.77p674,006
Feb 19, 20242.75p2.80p2.70p2.77p187,702
Feb 16, 20242.77p2.83p2.70p2.75p1,236,331
Feb 15, 20242.73p2.90p2.70p2.77p2,840,294
Feb 14, 20242.60p2.74p2.62p2.73p3,221,065
Feb 13, 20242.73p2.76p2.40p2.58p62,444,407
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.