- Share Prices
Braveheart Investment Group PLC (BRH)
12.50p+0.25 (+2.04%)27 May 2022, 16:20
Braveheart Investment Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 27, 2022 | 12.25p | 12.50p | 12.50p | 12.50p | 16,776 |
May 26, 2022 | 12.25p | 12.50p | 11.73p | 12.25p | 127,776 |
May 25, 2022 | 12.50p | 12.90p | 12.00p | 12.25p | 170,847 |
May 24, 2022 | 12.50p | 13.00p | 12.16p | 12.50p | 40,207 |
May 23, 2022 | 13.50p | 13.13p | 12.05p | 12.50p | 535,853 |
May 20, 2022 | 13.50p | 13.70p | 13.69p | 13.50p | 15,851 |
May 19, 2022 | 13.25p | 13.80p | 13.00p | 13.50p | 83,713 |
May 18, 2022 | 12.50p | 13.50p | 12.00p | 13.25p | 421,803 |
May 17, 2022 | 12.25p | 12.90p | 11.76p | 12.50p | 219,271 |
May 16, 2022 | 12.25p | 12.75p | 11.76p | 12.25p | 64,567 |
May 13, 2022 | 12.25p | 12.35p | 11.76p | 12.25p | 83,726 |
May 12, 2022 | 12.50p | 12.75p | 11.60p | 12.25p | 100,125 |
May 11, 2022 | 13.50p | 13.20p | 12.65p | 13.00p | 143,858 |
May 10, 2022 | 13.50p | 13.50p | 13.00p | 13.50p | 53,156 |
May 9, 2022 | 14.00p | 13.75p | 13.00p | 13.25p | 170,974 |
May 6, 2022 | 14.50p | 14.50p | 13.60p | 14.00p | 79,948 |
May 5, 2022 | 14.50p | 14.70p | 14.00p | 14.50p | 27,551 |
May 4, 2022 | 14.50p | 15.00p | 14.15p | 14.50p | 69,887 |
May 3, 2022 | 14.50p | 15.00p | 14.00p | 14.50p | 18,435 |
Apr 29, 2022 | 16.00p | 15.50p | 14.15p | 14.50p | 371,160 |
Apr 28, 2022 | 15.00p | 16.40p | 15.36p | 15.75p | 246,674 |
Apr 27, 2022 | 14.00p | 15.50p | 14.00p | 15.00p | 249,432 |
Apr 26, 2022 | 13.50p | 14.00p | 13.50p | 14.00p | 145,760 |
Apr 25, 2022 | 13.75p | 14.00p | 13.40p | 13.50p | 134,258 |
Apr 22, 2022 | 13.75p | 14.13p | 13.00p | 13.75p | 150,531 |
Apr 21, 2022 | 14.25p | 14.28p | 13.15p | 13.75p | 166,248 |
Apr 20, 2022 | 14.75p | 14.80p | 13.90p | 14.25p | 128,639 |
Apr 19, 2022 | 15.50p | 15.50p | 14.11p | 14.75p | 157,967 |
Apr 14, 2022 | 15.50p | 15.66p | 15.00p | 15.50p | 89,143 |
Apr 13, 2022 | 15.75p | 15.70p | 15.50p | 15.50p | 82,358 |
Apr 12, 2022 | 15.90p | 15.95p | 15.50p | 15.75p | 66,987 |
Apr 11, 2022 | 16.50p | 16.69p | 15.75p | 15.90p | 131,145 |
Apr 8, 2022 | 16.50p | 16.80p | 16.00p | 16.50p | 258,080 |
Apr 7, 2022 | 16.75p | 16.84p | 16.35p | 16.50p | 184,702 |
Apr 6, 2022 | 15.50p | 16.95p | 15.50p | 16.75p | 533,082 |
Apr 5, 2022 | 17.25p | 17.79p | 16.25p | 16.50p | 237,570 |
Apr 4, 2022 | 17.00p | 17.89p | 16.51p | 17.25p | 159,825 |
Apr 1, 2022 | 17.75p | 17.40p | 17.00p | 17.25p | 212,953 |
Mar 31, 2022 | 18.50p | 19.00p | 17.10p | 17.75p | 167,369 |
Mar 30, 2022 | 19.00p | 18.85p | 17.77p | 18.50p | 157,280 |
Mar 29, 2022 | 20.50p | 21.75p | 17.65p | 19.00p | 483,989 |
Mar 28, 2022 | 17.50p | 22.00p | 17.75p | 20.50p | 630,120 |
Mar 25, 2022 | 16.50p | 18.00p | 16.36p | 17.50p | 463,362 |
Mar 24, 2022 | 15.75p | 16.79p | 15.91p | 16.50p | 296,782 |
Mar 23, 2022 | 15.75p | 16.80p | 15.25p | 15.75p | 203,351 |
Mar 22, 2022 | 15.75p | 17.00p | 15.50p | 15.75p | 201,701 |
Mar 21, 2022 | 14.50p | 16.44p | 14.16p | 15.75p | 344,668 |
Mar 18, 2022 | 14.50p | 15.00p | 14.00p | 14.50p | 235,947 |
Mar 17, 2022 | 14.50p | 15.00p | 14.05p | 14.50p | 141,526 |
Mar 16, 2022 | 17.00p | 16.35p | 14.00p | 15.00p | 614,475 |