1. Share Prices

  2. Brave Bison Group PLC (BBSN)

2.65p+0.38 (+16.48%)22 Jul 2024, 17:08
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
Jul 19, 20242.27p2.30p2.25p2.27p86,039
Jul 18, 20242.27p2.30p2.25p2.27p81,969
Jul 17, 20242.33p2.40p2.30p2.27p349,612
Jul 16, 20242.25p2.30p2.23p2.33p2,697,504
Jul 15, 20242.45p2.47p2.20p2.20p3,388,357
Jul 12, 20242.48p2.49p2.40p2.40p452,084
Jul 11, 20242.50p2.49p2.45p2.48p2,748,564
Jul 10, 20242.50p2.55p2.45p2.50p542,282
Jul 9, 20242.50p2.49p2.45p2.50p116,770
Jul 8, 20242.50p2.49p2.45p2.50p3,079,935
Jul 5, 20242.50p2.54p2.45p2.50p96,713
Jul 4, 20242.50p2.45p2.45p2.50p200,000
Jul 3, 20242.55p2.59p2.45p2.50p683,314
Jul 2, 20242.55p2.55p2.50p2.55p161,642
Jul 1, 20242.55p2.50p2.50p2.55p15,000
Jun 28, 20242.55p2.59p2.50p2.55p91,871
Jun 27, 20242.55p2.59p2.50p2.55p368,764
Jun 26, 20242.55p2.60p2.50p2.55p1,003,079
Jun 25, 20242.65p2.80p2.50p2.55p438,809
Jun 24, 20242.65p2.80p2.50p2.50p676,122
Jun 21, 20242.70p2.80p2.50p2.55p370,152
Jun 20, 20242.65p2.80p2.63p2.70p552,129
Jun 19, 20242.63p2.75p2.63p2.65p414,672
Jun 18, 20242.58p2.74p2.50p2.63p6,429,829
Jun 17, 20242.55p2.70p2.49p2.58p755,431
Jun 14, 20242.52p2.66p2.45p2.60p923,762
Jun 13, 20242.52p2.57p2.50p2.52p467,470
Jun 12, 20242.42p2.50p2.46p2.52p645,685
Jun 11, 20242.42p2.46p2.46p2.42p34,995
Jun 10, 20242.45p2.50p2.35p2.42p121,426
Jun 7, 20242.45p2.46p2.44p2.45p4,440,909
Jun 6, 20242.45p2.50p2.44p2.45p2,315,604
Jun 5, 20242.45p2.47p2.40p2.45p471,229
Jun 4, 20242.45p2.50p2.40p2.45p4,810,753
Jun 3, 20242.45p2.50p2.43p2.45p2,525,902
May 31, 20242.42p2.49p2.42p2.45p1,995,287
May 30, 20242.38p2.45p2.35p2.42p814,822
May 29, 20242.45p2.45p2.30p2.38p1,754,392
May 28, 20242.48p2.50p2.42p2.45p958,692
May 24, 20242.50p2.85p2.42p2.48p1,735,593
May 23, 20242.60p2.65p2.50p2.48p2,768,426
May 22, 20242.60p2.70p2.50p2.60p216,074
May 21, 20242.60p2.69p2.52p2.60p535,490
May 20, 20242.70p2.80p2.60p2.60p2,127,594
May 17, 20242.50p2.80p2.45p2.60p1,579,740
May 16, 20242.48p2.55p2.45p2.50p3,774,412
May 15, 20242.48p2.50p2.45p2.48p2,360,091
May 14, 20242.52p2.55p2.48p2.52p49,157,775
May 13, 20242.48p2.59p2.40p2.52p19,058,290
May 10, 20242.52p2.55p2.50p2.52p4,743,956
123456
Showing 1 to 50 of 251

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11