1. Share Prices

  2. Braveheart Investment Group PLC (BRH)

12.50p+0.25 (+2.04%)27 May 2022, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Braveheart Investment Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 27, 202212.25p12.50p12.50p12.50p16,776
May 26, 202212.25p12.50p11.73p12.25p127,776
May 25, 202212.50p12.90p12.00p12.25p170,847
May 24, 202212.50p13.00p12.16p12.50p40,207
May 23, 202213.50p13.13p12.05p12.50p535,853
May 20, 202213.50p13.70p13.69p13.50p15,851
May 19, 202213.25p13.80p13.00p13.50p83,713
May 18, 202212.50p13.50p12.00p13.25p421,803
May 17, 202212.25p12.90p11.76p12.50p219,271
May 16, 202212.25p12.75p11.76p12.25p64,567
May 13, 202212.25p12.35p11.76p12.25p83,726
May 12, 202212.50p12.75p11.60p12.25p100,125
May 11, 202213.50p13.20p12.65p13.00p143,858
May 10, 202213.50p13.50p13.00p13.50p53,156
May 9, 202214.00p13.75p13.00p13.25p170,974
May 6, 202214.50p14.50p13.60p14.00p79,948
May 5, 202214.50p14.70p14.00p14.50p27,551
May 4, 202214.50p15.00p14.15p14.50p69,887
May 3, 202214.50p15.00p14.00p14.50p18,435
Apr 29, 202216.00p15.50p14.15p14.50p371,160
Apr 28, 202215.00p16.40p15.36p15.75p246,674
Apr 27, 202214.00p15.50p14.00p15.00p249,432
Apr 26, 202213.50p14.00p13.50p14.00p145,760
Apr 25, 202213.75p14.00p13.40p13.50p134,258
Apr 22, 202213.75p14.13p13.00p13.75p150,531
Apr 21, 202214.25p14.28p13.15p13.75p166,248
Apr 20, 202214.75p14.80p13.90p14.25p128,639
Apr 19, 202215.50p15.50p14.11p14.75p157,967
Apr 14, 202215.50p15.66p15.00p15.50p89,143
Apr 13, 202215.75p15.70p15.50p15.50p82,358
Apr 12, 202215.90p15.95p15.50p15.75p66,987
Apr 11, 202216.50p16.69p15.75p15.90p131,145
Apr 8, 202216.50p16.80p16.00p16.50p258,080
Apr 7, 202216.75p16.84p16.35p16.50p184,702
Apr 6, 202215.50p16.95p15.50p16.75p533,082
Apr 5, 202217.25p17.79p16.25p16.50p237,570
Apr 4, 202217.00p17.89p16.51p17.25p159,825
Apr 1, 202217.75p17.40p17.00p17.25p212,953
Mar 31, 202218.50p19.00p17.10p17.75p167,369
Mar 30, 202219.00p18.85p17.77p18.50p157,280
Mar 29, 202220.50p21.75p17.65p19.00p483,989
Mar 28, 202217.50p22.00p17.75p20.50p630,120
Mar 25, 202216.50p18.00p16.36p17.50p463,362
Mar 24, 202215.75p16.79p15.91p16.50p296,782
Mar 23, 202215.75p16.80p15.25p15.75p203,351
Mar 22, 202215.75p17.00p15.50p15.75p201,701
Mar 21, 202214.50p16.44p14.16p15.75p344,668
Mar 18, 202214.50p15.00p14.00p14.50p235,947
Mar 17, 202214.50p15.00p14.05p14.50p141,526
Mar 16, 202217.00p16.35p14.00p15.00p614,475
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Scottish Mortgage Investment Trust PLC794.806.57
Ninety One PLC234.605.77
Allianz Technology Trust PLC230.005.02
Ocado Group PLC901.405.01
Baillie Gifford Us Growth Trust PLC166.604.91
Pets AT Home Group PLC337.004.79

Fallers

CompanyPrice% Chg
Harbour Energy PLC382.10-10.77
Johnson Matthey PLC2,113.00-6.75
Moonpig Group PLC255.80-6.03
Drax Group PLC656.00-4.16
Itv PLC70.64-3.87
Investec PLC470.00-3.61