Shares Magazine
2.48p+0.03 (+1.02%)28 Mar 2025, 15:37
Brave Bison Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 2.45p | 2.55p | 2.40p | 2.48p | 1,168,567 |
| Mar 27, 2025 | 2.50p | 2.60p | 2.40p | 2.45p | 3,384,108 |
| Mar 26, 2025 | 2.50p | 2.53p | 2.45p | 2.50p | 504,661 |
| Mar 25, 2025 | 2.50p | 2.60p | 2.45p | 2.50p | 308,866 |
| Mar 24, 2025 | 2.50p | 2.47p | 2.46p | 2.50p | 96,382 |
| Mar 21, 2025 | 2.50p | 2.60p | 2.45p | 2.50p | 416,433 |
| Mar 20, 2025 | 2.50p | 2.54p | 2.46p | 2.50p | 59,308 |
| Mar 19, 2025 | 2.50p | 2.57p | 2.57p | 2.50p | 10,000 |
| Mar 18, 2025 | 2.50p | 2.53p | 2.35p | 2.50p | 374,334 |
| Mar 17, 2025 | 2.55p | 2.60p | 2.45p | 2.50p | 534,242 |
| Mar 14, 2025 | 2.55p | 2.55p | 2.53p | 2.55p | 320,857 |
| Mar 13, 2025 | 2.52p | 2.60p | 2.45p | 2.55p | 554,524 |
| Mar 12, 2025 | 2.52p | 2.58p | 2.57p | 2.52p | 314,000 |
| Mar 11, 2025 | 2.52p | 2.60p | 2.52p | 2.60p | 919,176 |
| Mar 10, 2025 | 2.52p | 2.53p | 2.50p | 2.52p | 472,160 |
| Mar 7, 2025 | 2.55p | 2.54p | 2.45p | 2.52p | 1,193,967 |
| Mar 6, 2025 | 2.50p | 2.60p | 2.45p | 2.55p | 85,302 |
| Mar 5, 2025 | 2.45p | 2.50p | 2.40p | 2.50p | 1,235,279 |
| Mar 4, 2025 | 2.45p | 2.49p | 2.40p | 2.45p | 2,267,387 |
| Mar 3, 2025 | 2.45p | 2.50p | 2.42p | 2.45p | 60,921 |
| Feb 28, 2025 | 2.45p | 2.50p | 2.41p | 2.45p | 1,042,526 |
| Feb 27, 2025 | 2.55p | 2.60p | 2.41p | 2.45p | 3,935,242 |
| Feb 26, 2025 | 2.55p | 2.60p | 2.52p | 2.55p | 118,984 |
| Feb 25, 2025 | 2.60p | 2.70p | 2.50p | 2.55p | 308,207 |
| Feb 24, 2025 | 2.65p | 2.70p | 2.50p | 2.60p | 848,542 |
| Feb 21, 2025 | 2.65p | 2.67p | 2.64p | 2.65p | 475,908 |
| Feb 20, 2025 | 2.60p | 2.70p | 2.51p | 2.65p | 217,222 |
| Feb 19, 2025 | 2.73p | 2.80p | 2.51p | 2.60p | 2,137,589 |
| Feb 18, 2025 | 2.73p | 2.76p | 2.65p | 2.73p | 618,200 |
| Feb 17, 2025 | 2.75p | 2.80p | 2.65p | 2.73p | 1,311,089 |
| Feb 14, 2025 | 2.65p | 2.86p | 2.62p | 2.86p | 3,397,444 |
| Feb 13, 2025 | 2.67p | 2.70p | 2.64p | 2.65p | 1,535,767 |
| Feb 12, 2025 | 2.52p | 2.87p | 2.50p | 2.67p | 2,427,956 |
| Feb 11, 2025 | 2.52p | 2.60p | 2.47p | 2.52p | 1,211,480 |
| Feb 10, 2025 | 2.50p | 2.60p | 2.45p | 2.52p | 2,173,031 |
| Feb 7, 2025 | 2.45p | 2.60p | 2.40p | 2.50p | 1,862,716 |
| Feb 6, 2025 | 2.42p | 2.50p | 2.38p | 2.45p | 551,686 |
| Feb 5, 2025 | 2.38p | 2.50p | 2.31p | 2.42p | 1,444,148 |
| Feb 4, 2025 | 2.25p | 2.47p | 2.25p | 2.38p | 2,157,145 |
| Feb 3, 2025 | 2.25p | 2.30p | 2.25p | 2.25p | 3,154,740 |
| Jan 31, 2025 | 2.25p | 2.26p | 2.22p | 2.25p | 151,729 |
| Jan 30, 2025 | 2.25p | 2.26p | 2.22p | 2.25p | 192,259 |
| Jan 29, 2025 | 2.25p | 2.22p | 2.22p | 2.25p | 63,689 |
| Jan 28, 2025 | 2.25p | 2.28p | 2.20p | 2.25p | 829,116 |
| Jan 27, 2025 | 2.27p | 2.44p | 2.10p | 2.25p | 5,538,328 |
| Jan 24, 2025 | 2.17p | 2.23p | 2.14p | 2.17p | 443,294 |
| Jan 23, 2025 | 2.23p | 2.30p | 2.15p | 2.17p | 2,731,524 |
| Jan 22, 2025 | 2.25p | 2.30p | 2.20p | 2.23p | 329,952 |
| Jan 21, 2025 | 2.20p | 2.30p | 2.15p | 2.25p | 1,967,880 |
| Jan 20, 2025 | 2.17p | 2.30p | 2.10p | 2.20p | 1,051,151 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.