2.20p+0.25 (+12.82%)17 Aug 2022, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brave Bison Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 16, 20222.10p2.08p1.92p1.95p927,880
Aug 15, 20222.20p2.17p1.97p2.10p2,023,426
Aug 12, 20222.20p2.30p2.10p2.20p1,332,555
Aug 11, 20222.20p2.19p2.10p2.20p315,587
Aug 10, 20222.20p2.30p2.13p2.20p630,766
Aug 9, 20222.20p2.30p2.16p2.20p881,620
Aug 8, 20222.35p2.26p2.10p2.20p1,446,829
Aug 5, 20222.20p2.50p2.12p2.35p3,884,137
Aug 4, 20222.10p2.28p2.10p2.20p4,210,230
Aug 3, 20222.05p2.22p2.01p2.10p1,056,410
Aug 2, 20221.98p2.06p1.97p2.05p7,839,653
Aug 1, 20222.00p2.07p1.92p1.92p8,817,785
Jul 29, 20222.05p2.10p1.93p1.98p2,661,110
Jul 28, 20222.15p2.08p1.93p2.05p2,881,871
Jul 27, 20222.20p2.18p2.05p2.15p3,561,582
Jul 26, 20222.20p2.30p2.10p2.12p819,850
Jul 25, 20222.20p2.29p2.10p2.20p3,610,409
Jul 22, 20222.25p2.40p2.10p2.20p4,334,182
Jul 21, 20222.25p2.47p2.13p2.25p2,949,800
Jul 20, 20222.15p2.25p2.00p2.15p1,256,621
Jul 19, 20222.20p2.27p2.10p2.15p354,813
Jul 18, 20222.15p2.28p2.13p2.20p1,784,374
Jul 15, 20222.10p2.20p2.15p2.10p102,368
Jul 14, 20222.15p2.17p2.00p2.10p184,418
Jul 13, 20222.10p2.20p2.00p2.15p179,645
Jul 12, 20222.20p2.28p2.10p2.10p2,863,371
Jul 11, 20222.15p2.30p2.10p2.20p7,493,318
Jul 8, 20221.85p2.30p1.81p2.15p6,828,861
Jul 7, 20221.90p2.00p1.75p1.85p160,061
Jul 6, 20221.85p1.89p1.89p1.90p756,069
Jul 5, 20221.90p1.94p1.80p1.85p845,552
Jul 4, 20221.90p1.94p1.80p1.90p119,978
Jul 1, 20221.95p2.10p1.80p1.90p1,005,779
Jun 30, 20221.95p1.85p1.85p1.95p85,000
Jun 29, 20221.85p2.00p1.82p1.95p1,605,294
Jun 28, 20221.73p1.82p1.70p1.80p672,944
Jun 27, 20221.70p1.82p1.68p1.73p2,886,325
Jun 24, 20221.70p1.79p1.79p1.70p50,000
Jun 23, 20221.73p1.70p1.67p1.70p650,364
Jun 22, 20221.70p1.88p1.70p1.73p4,785,889
Jun 21, 20221.70p1.74p1.67p1.70p105,249
Jun 20, 20221.70p1.70p1.70p1.70p247,746
Jun 17, 20221.68p1.77p1.64p1.70p358,108
Jun 16, 20221.80p1.77p1.70p1.68p712,726
Jun 15, 20221.85p1.80p1.70p1.80p1,980,655
Jun 14, 20221.85p1.91p1.73p1.85p92,541
Jun 13, 20221.85p1.92p1.70p1.85p63,990
Jun 10, 20221.90p2.00p1.70p1.85p2,507,292
Jun 9, 20221.90p2.00p1.81p1.90p726,115
Jun 8, 20221.85p1.90p1.80p1.85p2,556,860
Showing 1 to 50 of 244