Shares Magazine
3.30p-0.20 (-5.71%)10 Jul 2025, 18:16
Brave Bison Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | 3.45p | 3.60p | 3.23p | 3.30p | 3,868,581 |
| Jul 9, 2025 | 3.40p | 3.60p | 3.30p | 3.50p | 4,494,854 |
| Jul 8, 2025 | 3.35p | 3.60p | 3.26p | 3.40p | 5,657,508 |
| Jul 7, 2025 | 3.05p | 3.69p | 2.90p | 3.20p | 8,458,210 |
| Jul 4, 2025 | 2.95p | 3.28p | 2.90p | 3.05p | 2,139,736 |
| Jul 3, 2025 | 3.00p | 3.10p | 2.45p | 2.95p | 146,339,201 |
| Jul 2, 2025 | 3.00p | 3.20p | 3.00p | 3.00p | 1,050,715 |
| Jul 1, 2025 | 3.10p | 3.17p | 2.92p | 3.00p | 3,544,782 |
| Jun 30, 2025 | 3.15p | 3.36p | 3.02p | 3.10p | 3,067,931 |
| Jun 27, 2025 | 2.95p | 3.30p | 2.93p | 3.30p | 2,937,934 |
| Jun 26, 2025 | 2.90p | 3.19p | 2.89p | 3.10p | 6,431,083 |
| Jun 25, 2025 | 2.70p | 3.10p | 2.45p | 2.96p | 58,460,212 |
| Jun 24, 2025 | 2.90p | 3.20p | 2.86p | 3.10p | 3,174,795 |
| Jun 23, 2025 | 2.90p | 2.95p | 2.80p | 2.90p | 1,747,892 |
| Jun 20, 2025 | 2.90p | 3.00p | 2.83p | 2.90p | 1,211,087 |
| Jun 19, 2025 | 2.90p | 3.02p | 2.82p | 2.96p | 2,417,185 |
| Jun 18, 2025 | 2.80p | 3.10p | 2.70p | 2.90p | 8,396,807 |
| Jun 17, 2025 | 2.75p | 2.88p | 2.70p | 2.80p | 915,938 |
| Jun 16, 2025 | 2.65p | 2.80p | 2.69p | 2.75p | 3,744,875 |
| Jun 13, 2025 | 2.75p | 2.80p | 2.60p | 2.65p | 2,068,313 |
| Jun 12, 2025 | 2.75p | 2.80p | 2.70p | 2.75p | 805,900 |
| Jun 11, 2025 | 2.80p | 2.90p | 2.63p | 2.75p | 1,438,967 |
| Jun 10, 2025 | 2.80p | 2.88p | 2.77p | 2.80p | 1,840,462 |
| Jun 9, 2025 | 2.70p | 2.90p | 2.63p | 2.80p | 4,839,317 |
| Jun 6, 2025 | 2.60p | 2.80p | 2.60p | 2.70p | 2,044,519 |
| Jun 5, 2025 | 2.60p | 2.68p | 2.53p | 2.60p | 2,756,471 |
| Jun 4, 2025 | 2.55p | 2.70p | 2.40p | 2.70p | 3,897,691 |
| Jun 3, 2025 | 2.60p | 2.68p | 2.50p | 2.60p | 796,087 |
| Jun 2, 2025 | 2.60p | 2.70p | 2.50p | 2.60p | 1,687,600 |
| May 30, 2025 | 2.50p | 2.70p | 2.40p | 2.60p | 2,805,508 |
| May 29, 2025 | 2.55p | 2.60p | 2.53p | 2.50p | 467,944 |
| May 28, 2025 | 2.65p | 2.80p | 2.50p | 2.55p | 3,792,793 |
| May 27, 2025 | 2.55p | 2.60p | 2.50p | 2.55p | 1,643,572 |
| May 23, 2025 | 2.55p | 2.60p | 2.50p | 2.55p | 359,823 |
| May 22, 2025 | 2.55p | 2.60p | 2.51p | 2.55p | 459,445 |
| May 21, 2025 | 2.55p | 2.60p | 2.50p | 2.55p | 1,160,256 |
| May 20, 2025 | 2.60p | 2.58p | 2.50p | 2.55p | 965,183 |
| May 19, 2025 | 2.55p | 2.60p | 2.50p | 2.60p | 797,121 |
| May 16, 2025 | 2.60p | 2.80p | 2.52p | 2.55p | 3,212,612 |
| May 15, 2025 | 2.60p | 2.66p | 2.58p | 2.60p | 1,243,055 |
| May 14, 2025 | 2.60p | 2.70p | 2.57p | 2.60p | 859,440 |
| May 13, 2025 | 2.60p | 2.67p | 2.50p | 2.60p | 1,426,992 |
| May 12, 2025 | 2.55p | 2.70p | 2.50p | 2.58p | 3,068,810 |
| May 9, 2025 | 2.60p | 2.74p | 2.40p | 2.55p | 5,974,543 |
| May 8, 2025 | 2.55p | 2.60p | 2.50p | 2.55p | 2,073,641 |
| May 7, 2025 | 2.55p | 2.60p | 2.46p | 2.55p | 175,704 |
| May 6, 2025 | 2.55p | 2.59p | 2.52p | 2.55p | 373,355 |
| May 2, 2025 | 2.55p | 2.58p | 2.52p | 2.55p | 178,957 |
| May 1, 2025 | 2.60p | 2.70p | 2.50p | 2.55p | 1,541,332 |
| Apr 30, 2025 | 2.60p | 2.79p | 2.56p | 2.60p | 3,357,296 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 120.00 | 10.70 |
| Molten Ventures PLC | 350.40 | 5.86 |
| Hill & Smith PLC | 1,920.00 | 5.73 |
| Morgan Advanced Materials PLC | 231.00 | 5.72 |
| Oxford Nanopore Technologies PLC | 153.40 | 5.65 |
| Bridgepoint Group PLC | 341.20 | 5.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.80 | -6.05 |
| Bytes Technology Group PLC | 334.60 | -5.85 |
| Great Portland Estates PLC | 334.00 | -3.19 |
| Drax Group PLC | 690.00 | -2.61 |
| Land Securities Group PLC | 580.50 | -2.52 |
| Energean PLC | 927.00 | -2.42 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.