2.44p+0.17 (+7.25%)28 Mar 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brave Bison Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 20242.52p2.64p2.50p2.60p983,352
Feb 9, 20242.67p2.75p2.46p2.52p4,485,013
Feb 8, 20242.70p2.74p2.60p2.67p890,923
Feb 7, 20242.75p2.85p2.66p2.70p1,703,386
Feb 6, 20242.67p2.85p2.70p2.75p1,840,328
Feb 5, 20242.60p2.96p2.60p2.70p4,469,177
Feb 2, 20242.50p2.90p2.50p2.60p4,538,244
Feb 1, 20242.30p2.54p2.20p2.50p2,952,466
Jan 31, 20242.25p2.38p2.25p2.30p236,185
Jan 30, 20242.25p2.30p2.20p2.25p1,005,043
Jan 29, 20242.35p2.39p2.20p2.25p801,488
Jan 26, 20242.35p2.38p2.32p2.35p988,925
Jan 25, 20242.15p2.40p2.10p2.40p3,994,346
Jan 24, 20242.23p2.25p2.10p2.15p2,969,140
Jan 23, 20242.05p2.25p2.00p2.23p10,273,162
Jan 22, 20241.85p1.87p1.80p1.85p1,686,888
Jan 19, 20241.85p1.90p1.81p1.85p1,204,997
Jan 18, 20242.05p2.10p1.85p1.85p2,839,138
Showing 1 to 50 of 252