Shares Magazine
38.50p-3.50 (-8.33 %)24 Nov 2020, 17:32
Braveheart Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 24, 2020 | 43.00 | 43.40 | 37.44 | 38.50 | 782,098 |
| Nov 23, 2020 | 43.00 | 43.80 | 39.30 | 42.00 | 983,731 |
| Nov 20, 2020 | 45.50 | 45.50 | 41.50 | 43.00 | 703,770 |
| Nov 19, 2020 | 43.00 | 47.00 | 40.70 | 45.50 | 814,857 |
| Nov 18, 2020 | 43.50 | 48.00 | 41.59 | 42.00 | 2,038,738 |
| Nov 17, 2020 | 46.50 | 47.40 | 38.00 | 41.50 | 1,591,474 |
| Nov 16, 2020 | 55.00 | 62.35 | 42.00 | 46.00 | 3,033,542 |
| Nov 13, 2020 | 40.00 | 53.70 | 39.05 | 51.50 | 3,254,775 |
| Nov 12, 2020 | 41.50 | 44.30 | 35.00 | 38.00 | 1,685,396 |
| Nov 11, 2020 | 31.00 | 40.75 | 28.00 | 39.00 | 3,123,375 |
| Nov 10, 2020 | 33.00 | 39.00 | 28.00 | 31.00 | 1,983,788 |
| Nov 9, 2020 | 49.50 | 57.00 | 29.10 | 31.00 | 4,139,238 |
| Nov 6, 2020 | 53.00 | 53.50 | 47.20 | 49.50 | 1,220,820 |
| Nov 5, 2020 | 61.50 | 62.00 | 52.00 | 54.00 | 1,148,726 |
| Nov 4, 2020 | 66.00 | 67.00 | 58.00 | 60.50 | 1,349,263 |
| Nov 3, 2020 | 62.00 | 71.00 | 59.61 | 66.00 | 2,555,787 |
| Nov 2, 2020 | 51.50 | 68.00 | 50.70 | 62.00 | 2,917,442 |
| Oct 30, 2020 | 54.50 | 56.00 | 48.60 | 55.00 | 1,440,046 |
| Oct 29, 2020 | 44.50 | 53.00 | 43.00 | 53.00 | 1,144,390 |
| Oct 28, 2020 | 46.50 | 48.00 | 42.00 | 43.50 | 678,956 |
| Oct 27, 2020 | 46.00 | 59.30 | 45.00 | 47.00 | 4,504,224 |
| Oct 26, 2020 | 35.50 | 45.00 | 33.00 | 44.50 | 1,944,289 |
| Oct 23, 2020 | 35.00 | 38.00 | 33.00 | 35.00 | 861,596 |
| Oct 22, 2020 | 32.00 | 34.62 | 31.00 | 33.00 | 437,446 |
| Oct 21, 2020 | 32.50 | 34.00 | 30.00 | 32.00 | 847,118 |
| Oct 20, 2020 | 39.00 | 39.25 | 32.00 | 32.50 | 1,460,631 |
| Oct 19, 2020 | 45.00 | 45.58 | 38.00 | 39.00 | 1,741,722 |
| Oct 16, 2020 | 38.50 | 52.00 | 38.60 | 45.00 | 6,102,801 |
| Oct 15, 2020 | 35.00 | 37.80 | 32.78 | 36.00 | 1,064,216 |
| Oct 14, 2020 | 38.50 | 39.00 | 34.34 | 35.50 | 1,104,950 |
| Oct 13, 2020 | 41.00 | 42.95 | 38.12 | 38.50 | 957,305 |
| Oct 12, 2020 | 39.00 | 43.00 | 39.76 | 41.00 | 1,030,913 |
| Oct 9, 2020 | 32.00 | 39.00 | 32.00 | 38.50 | 1,292,941 |
| Oct 8, 2020 | 38.00 | 41.70 | 30.50 | 32.50 | 1,631,228 |
| Oct 7, 2020 | 40.00 | 42.02 | 37.45 | 38.00 | 726,818 |
| Oct 6, 2020 | 37.00 | 42.99 | 37.00 | 40.00 | 1,644,383 |
| Oct 5, 2020 | 32.50 | 38.00 | 32.00 | 37.00 | 1,397,610 |
| Oct 2, 2020 | 35.00 | 35.00 | 32.30 | 32.50 | 355,778 |
| Oct 1, 2020 | 34.00 | 36.99 | 33.50 | 35.00 | 718,493 |
| Sep 30, 2020 | 31.00 | 37.37 | 29.16 | 34.00 | 1,519,463 |
| Sep 29, 2020 | 28.00 | 32.00 | 27.00 | 31.00 | 678,466 |
| Sep 28, 2020 | 27.50 | 29.00 | 26.00 | 28.00 | 633,283 |
| Sep 25, 2020 | 26.50 | 29.00 | 25.16 | 27.50 | 645,860 |
| Sep 24, 2020 | 27.50 | 28.50 | 26.28 | 26.50 | 554,469 |
| Sep 23, 2020 | 25.80 | 32.00 | 26.19 | 26.50 | 2,083,227 |
| Sep 22, 2020 | 22.00 | 28.00 | 20.80 | 25.80 | 716,600 |
| Sep 21, 2020 | 21.00 | 23.00 | 20.00 | 22.00 | 527,321 |
| Sep 18, 2020 | 22.50 | 24.00 | 19.00 | 21.00 | 900,087 |
| Sep 17, 2020 | 22.00 | 22.95 | 21.28 | 22.00 | 121,776 |
| Sep 16, 2020 | 22.50 | 23.70 | 21.44 | 22.00 | 215,693 |
Sign up to our
daily 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 |
|---|---|---|
| Tui AG | 546.60 | 15.85 |
| Ssp Group PLC | 357.00 | 13.55 |
| Micro Focus International PLC | 371.70 | 12.53 |
| Wood Group (John) PLC | 316.00 | 11.78 |
| Petrofac Limited | 174.60 | 11.39 |
| Carnival PLC | 1,332.50 | 10.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 378.00 | -9.89 |
| Homeserve PLC | 1,047.00 | -7.18 |
| Jd Sports Fashion PLC | 760.00 | -6.50 |
| Intertek Group PLC | 5,682.00 | -6.42 |
| Go-Ahead Group PLC | 867.00 | -5.61 |
| Diploma PLC | 2,090.00 | -5.26 |
