1. Share Prices

  2. Brave Bison Group PLC (BBSN)

2.17p+0.07 (+3.57%)17 Jan 2025, 09:43
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
Jan 17, 20252.10p2.30p2.13p2.17p500,098
Jan 16, 20252.15p2.19p2.06p2.10p4,279,462
Jan 15, 20252.20p2.30p2.13p2.15p2,811,489
Jan 14, 20252.23p2.25p2.15p2.20p573,366
Jan 13, 20252.33p2.40p2.17p2.20p4,094,720
Jan 10, 20252.30p2.40p2.28p2.33p1,655,582
Jan 9, 20252.23p2.30p2.16p2.30p1,096,101
Jan 8, 20252.08p2.29p2.10p2.28p4,537,072
Jan 7, 20252.05p2.15p2.04p2.08p1,890,660
Jan 6, 20252.05p2.10p2.03p2.05p646,239
Jan 3, 20252.08p2.15p2.03p2.10p2,197,920
Jan 2, 20252.08p2.13p2.00p2.08p858,179
Dec 31, 20242.08p2.12p2.03p2.08p28,614
Dec 30, 20242.08p2.15p2.00p2.08p1,507,102
Dec 27, 20242.08p2.03p1.96p2.08p204,289
Dec 24, 20242.13p2.10p2.03p2.08p278,836
Dec 23, 20242.15p2.15p2.10p2.13p603,766
Dec 19, 20242.15p2.15p2.10p2.15p1,008,046
Dec 18, 20242.15p2.18p2.10p2.15p949,792
Dec 17, 20242.15p2.20p2.11p2.15p633,330
Dec 16, 20242.15p2.20p2.12p2.15p92,454
Dec 13, 20242.27p2.32p2.10p2.15p2,193,863
Dec 12, 20242.23p2.35p2.20p2.27p246,245
Dec 11, 20242.30p2.39p2.20p2.23p1,919,034
Dec 10, 20242.23p2.39p2.19p2.30p1,493,683
Dec 9, 20242.23p2.30p2.03p2.23p3,766,754
Dec 6, 20242.23p2.24p2.12p2.17p1,621,600
Dec 5, 20242.17p2.25p2.15p2.23p553,195
Dec 4, 20242.15p2.25p2.19p2.17p795,218
Dec 3, 20242.15p2.15p2.12p2.15p878,747
Dec 2, 20242.15p2.20p2.18p2.15p34,954
Nov 29, 20242.15p2.20p2.11p2.15p136,950
Nov 28, 20242.15p2.20p2.10p2.15p48,737
Nov 27, 20242.23p2.20p2.10p2.15p2,578,078
Nov 26, 20242.10p2.29p2.20p2.23p5,074,759
Nov 25, 20242.10p2.20p2.01p2.10p4,954,412
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
123456
Showing 1 to 50 of 252

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.