1. Share Prices

  2. Brave Bison Group PLC (BBSN)

2.10p+0.05 (+2.44%)21 Nov 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brave Bison Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 20242.05p2.25p2.05p2.10p2,289,288
Nov 20, 20242.00p2.05p1.95p2.05p1,727,335
Nov 19, 20242.00p2.02p1.95p2.00p1,159,310
Nov 18, 20242.02p2.02p1.95p2.00p3,237,291
Nov 15, 20241.98p2.00p1.95p2.02p1,212,072
Nov 14, 20241.98p1.98p1.95p1.98p609,337
Nov 13, 20241.98p1.98p1.91p1.98p2,409,362
Nov 12, 20242.00p2.05p1.96p1.98p1,259,515
Nov 11, 20242.15p2.20p1.96p2.00p1,347,910
Nov 8, 20242.13p2.25p2.05p2.15p1,406,935
Nov 7, 20242.13p2.24p2.09p2.13p120,443
Nov 6, 20242.08p2.24p2.06p2.13p580,014
Nov 5, 20242.00p2.15p1.95p2.00p1,038,559
Nov 4, 20241.98p2.00p1.96p2.00p61,796
Nov 1, 20241.98p2.00p1.96p1.98p476,276
Oct 31, 20241.98p2.00p1.95p1.98p7,108,595
Oct 30, 20241.95p2.00p1.95p1.98p2,142,593
Oct 29, 20241.95p2.09p1.95p1.95p4,008,160
Oct 28, 20242.08p2.10p1.98p1.95p4,986,690
Oct 25, 20242.08p2.20p2.02p2.08p850,566
Oct 24, 20242.08p2.08p2.08p2.08p141,927
Oct 23, 20242.08p2.13p2.02p2.08p224,857
Oct 22, 20242.15p2.14p2.06p2.08p1,091,185
Oct 21, 20242.13p2.17p2.10p2.15p1,153,165
Oct 18, 20242.15p2.20p2.06p2.13p1,572,348
Oct 17, 20242.15p2.17p2.13p2.15p807,104
Oct 16, 20242.15p2.20p2.12p2.15p2,550,421
Oct 15, 20242.25p2.30p2.10p2.15p800,530
Oct 14, 20242.25p2.24p2.20p2.25p50,150
Oct 11, 20242.25p2.25p2.20p2.25p165,990
Oct 10, 20242.25p2.29p2.20p2.25p68,797
Oct 9, 20242.25p2.26p2.20p2.25p32,920
Oct 8, 20242.25p2.27p2.21p2.25p831,922
Oct 7, 20242.25p2.30p2.22p2.25p234,015
Oct 4, 20242.25p2.30p2.20p2.25p241,282
Oct 3, 20242.25p2.30p2.23p2.25p1,010,139
Oct 2, 20242.27p2.30p2.25p2.25p963,562
Oct 1, 20242.27p2.35p2.20p2.27p174,889
Sep 30, 20242.25p2.35p2.25p2.27p1,216,057
Sep 27, 20242.25p2.30p2.20p2.25p268,081
Sep 26, 20242.25p2.30p2.20p2.30p503,294
Sep 25, 20242.25p2.27p2.22p2.25p224,491
Sep 24, 20242.25p2.28p2.22p2.25p989,627
Sep 23, 20242.30p2.35p2.20p2.25p559,116
Sep 20, 20242.30p2.35p2.25p2.30p648,525
Sep 19, 20242.30p2.30p2.27p2.30p645,981
Sep 18, 20242.30p2.34p2.27p2.30p384,160
Sep 17, 20242.33p2.35p2.27p2.30p610,666
Sep 16, 20242.38p2.45p2.26p2.33p2,288,755
Sep 13, 20242.42p2.45p2.30p2.38p1,238,641
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news 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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,610.0016.23
Clarkson PLC3,891.368.09
Ithaca Energy PLC114.665.19
Diploma PLC4,418.004.64
Melrose Industries PLC531.804.64
Itv PLC64.153.38

Fallers

CompanyPrice% Chg
Cmc Markets PLC270.85-6.12
W.A.G Payment Solutions PLC80.20-5.65
Close Brothers Group PLC206.40-3.73
Barclays PLC255.80-2.61
Standard Chartered PLC940.00-1.98
Natwest Group PLC392.70-1.95