Shares Magazine
4.25p+0.00 (+0.00%)18 Sep 2024, 12:49
Braveheart Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2024 | 4.25p | 4.22p | 4.01p | 4.25p | 37,599 |
| Sep 17, 2024 | 4.25p | 4.47p | 4.00p | 4.25p | 11,022 |
| Sep 13, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 15,585 |
| Sep 12, 2024 | 4.25p | 4.47p | 4.47p | 4.25p | 2 |
| Sep 10, 2024 | 4.50p | 4.05p | 4.01p | 4.25p | 27,783 |
| Sep 9, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 6,588 |
| Sep 6, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 5,000 |
| Sep 5, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 1,224 |
| Sep 3, 2024 | 4.50p | 4.10p | 4.05p | 4.50p | 8,147 |
| Sep 2, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 2,690 |
| Aug 30, 2024 | 4.50p | 4.95p | 4.66p | 4.50p | 5,972 |
| Aug 27, 2024 | 4.50p | 4.75p | 4.05p | 4.50p | 33,310 |
| Aug 23, 2024 | 4.50p | 4.95p | 4.00p | 4.50p | 49,284 |
| Aug 22, 2024 | 4.50p | 4.06p | 4.06p | 4.50p | 6,452 |
| Aug 21, 2024 | 4.50p | 4.06p | 4.06p | 4.50p | 30,000 |
| Aug 20, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 4,616 |
| Aug 19, 2024 | 4.50p | 4.05p | 4.03p | 4.50p | 26,405 |
| Aug 16, 2024 | 4.75p | 5.04p | 4.05p | 4.50p | 51,151 |
| Aug 15, 2024 | 4.75p | 5.04p | 5.00p | 4.75p | 2,997 |
| Aug 13, 2024 | 4.75p | 5.23p | 4.01p | 4.75p | 5,988 |
| Aug 12, 2024 | 4.75p | 4.08p | 4.08p | 4.75p | 4,641 |
| Aug 9, 2024 | 4.75p | 4.84p | 4.01p | 4.75p | 32,034 |
| Aug 5, 2024 | 4.75p | 5.23p | 4.01p | 4.75p | 24,414 |
| Aug 2, 2024 | 5.25p | 5.23p | 5.23p | 5.25p | 68 |
| Aug 1, 2024 | 5.50p | 5.23p | 4.60p | 5.25p | 67,552 |
| Jul 30, 2024 | 5.25p | 5.00p | 5.00p | 5.00p | 35,941 |
| Jul 29, 2024 | 5.25p | 5.28p | 5.00p | 5.25p | 33,248 |
| Jul 26, 2024 | 5.25p | 5.30p | 5.00p | 5.25p | 58,501 |
| Jul 25, 2024 | 5.25p | 5.32p | 5.08p | 5.25p | 59,622 |
| Jul 24, 2024 | 4.50p | 6.40p | 4.85p | 5.25p | 1,702,667 |
| Jul 23, 2024 | 4.25p | 4.45p | 3.63p | 4.00p | 325,484 |
| Jul 22, 2024 | 4.50p | 4.29p | 3.66p | 4.25p | 205,906 |
| Jul 19, 2024 | 4.50p | 4.50p | 4.05p | 4.50p | 50,298 |
| Jul 18, 2024 | 4.50p | 4.47p | 4.06p | 4.50p | 23,483 |
| Jul 17, 2024 | 4.50p | 4.06p | 4.06p | 4.50p | 10,000 |
| Jul 16, 2024 | 4.50p | 4.70p | 4.06p | 4.50p | 944 |
| Jul 15, 2024 | 4.50p | 4.48p | 4.05p | 4.50p | 124,265 |
| Jul 12, 2024 | 4.50p | 4.33p | 4.33p | 4.50p | 22,000 |
| Jul 11, 2024 | 4.50p | 4.33p | 4.05p | 4.50p | 5,004 |
| Jul 10, 2024 | 4.50p | 4.33p | 4.00p | 4.50p | 20,884 |
| Jul 9, 2024 | 4.50p | 4.11p | 4.11p | 4.50p | 36,534 |
| Jul 8, 2024 | 4.50p | 4.11p | 4.11p | 4.50p | 843 |
| Jul 5, 2024 | 4.50p | 4.46p | 4.11p | 4.50p | 10,847 |
| Jul 4, 2024 | 4.50p | 4.46p | 4.11p | 4.50p | 8,572 |
| Jul 2, 2024 | 4.50p | 4.95p | 4.05p | 4.50p | 9,820 |
| Jul 1, 2024 | 4.50p | 4.48p | 4.05p | 4.50p | 145,489 |
| Jun 28, 2024 | 4.50p | 4.49p | 4.08p | 4.50p | 12,005 |
| Jun 27, 2024 | 4.50p | 4.95p | 4.51p | 4.50p | 43,807 |
| Jun 26, 2024 | 4.50p | 4.52p | 4.22p | 4.50p | 60,926 |
| Jun 25, 2024 | 4.70p | 4.40p | 4.40p | 4.50p | 19,371 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 4,010.00 | 4.43 |
| Aston Martin Lagonda Global Holdings PLC | 164.70 | 2.81 |
| Auction Technology Group PLC | 409.00 | 2.76 |
| Wizz Air Holdings PLC | 1,309.00 | 2.43 |
| Just Group PLC | 140.60 | 2.33 |
| Carnival PLC | 1,248.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pz Cussons PLC | 87.50 | -15.21 |
| Jd Sports Fashion PLC | 150.20 | -5.95 |
| Jtc PLC | 1,022.00 | -5.55 |
| Spectris PLC | 2,676.00 | -4.63 |
| Rentokil Initial PLC | 364.00 | -4.59 |
| Ip Group PLC | 46.50 | -3.43 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.