Shares Magazine
4.50p+0.00 (+0.00%)23 Aug 2024, 16:29
Braveheart Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 4.50p | 4.95p | 4.00p | 4.50p | 49,284 |
| Aug 22, 2024 | 4.50p | 4.06p | 4.06p | 4.50p | 6,452 |
| Aug 21, 2024 | 4.50p | 4.06p | 4.06p | 4.50p | 30,000 |
| Aug 20, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 4,616 |
| Aug 19, 2024 | 4.50p | 4.05p | 4.03p | 4.50p | 26,405 |
| Aug 16, 2024 | 4.75p | 5.04p | 4.05p | 4.50p | 51,151 |
| Aug 15, 2024 | 4.75p | 5.04p | 5.00p | 4.75p | 2,997 |
| Aug 13, 2024 | 4.75p | 5.23p | 4.01p | 4.75p | 5,988 |
| Aug 12, 2024 | 4.75p | 4.08p | 4.08p | 4.75p | 4,641 |
| Aug 9, 2024 | 4.75p | 4.84p | 4.01p | 4.75p | 32,034 |
| Aug 5, 2024 | 4.75p | 5.23p | 4.01p | 4.75p | 24,414 |
| Aug 2, 2024 | 5.25p | 5.23p | 5.23p | 5.25p | 68 |
| Aug 1, 2024 | 5.50p | 5.23p | 4.60p | 5.25p | 67,552 |
| Jul 30, 2024 | 5.25p | 5.00p | 5.00p | 5.00p | 35,941 |
| Jul 29, 2024 | 5.25p | 5.28p | 5.00p | 5.25p | 33,248 |
| Jul 26, 2024 | 5.25p | 5.30p | 5.00p | 5.25p | 58,501 |
| Jul 25, 2024 | 5.25p | 5.32p | 5.08p | 5.25p | 59,622 |
| Jul 24, 2024 | 4.50p | 6.40p | 4.85p | 5.25p | 1,702,667 |
| Jul 23, 2024 | 4.25p | 4.45p | 3.63p | 4.00p | 325,484 |
| Jul 22, 2024 | 4.50p | 4.29p | 3.66p | 4.25p | 205,906 |
| Jul 19, 2024 | 4.50p | 4.50p | 4.05p | 4.50p | 50,298 |
| Jul 18, 2024 | 4.50p | 4.47p | 4.06p | 4.50p | 23,483 |
| Jul 17, 2024 | 4.50p | 4.06p | 4.06p | 4.50p | 10,000 |
| Jul 16, 2024 | 4.50p | 4.70p | 4.06p | 4.50p | 944 |
| Jul 15, 2024 | 4.50p | 4.48p | 4.05p | 4.50p | 124,265 |
| Jul 12, 2024 | 4.50p | 4.33p | 4.33p | 4.50p | 22,000 |
| Jul 11, 2024 | 4.50p | 4.33p | 4.05p | 4.50p | 5,004 |
| Jul 10, 2024 | 4.50p | 4.33p | 4.00p | 4.50p | 20,884 |
| Jul 9, 2024 | 4.50p | 4.11p | 4.11p | 4.50p | 36,534 |
| Jul 8, 2024 | 4.50p | 4.11p | 4.11p | 4.50p | 843 |
| Jul 5, 2024 | 4.50p | 4.46p | 4.11p | 4.50p | 10,847 |
| Jul 4, 2024 | 4.50p | 4.46p | 4.11p | 4.50p | 8,572 |
| Jul 2, 2024 | 4.50p | 4.95p | 4.05p | 4.50p | 9,820 |
| Jul 1, 2024 | 4.50p | 4.48p | 4.05p | 4.50p | 145,489 |
| Jun 28, 2024 | 4.50p | 4.49p | 4.08p | 4.50p | 12,005 |
| Jun 27, 2024 | 4.50p | 4.95p | 4.51p | 4.50p | 43,807 |
| Jun 26, 2024 | 4.50p | 4.52p | 4.22p | 4.50p | 60,926 |
| Jun 25, 2024 | 4.70p | 4.40p | 4.40p | 4.50p | 19,371 |
| Jun 21, 2024 | 5.00p | 4.71p | 4.55p | 4.70p | 15,133 |
| Jun 20, 2024 | 5.00p | 4.72p | 4.55p | 5.00p | 67,757 |
| Jun 19, 2024 | 5.00p | 5.08p | 4.67p | 5.00p | 42,752 |
| Jun 18, 2024 | 5.00p | 5.14p | 4.67p | 5.00p | 64,423 |
| Jun 17, 2024 | 5.00p | 5.19p | 4.66p | 5.00p | 50,929 |
| Jun 14, 2024 | 4.75p | 4.97p | 4.57p | 5.00p | 104,370 |
| Jun 13, 2024 | 4.95p | 5.30p | 4.51p | 4.75p | 195,240 |
| Jun 12, 2024 | 5.75p | 5.50p | 5.00p | 4.95p | 330,015 |
| Jun 11, 2024 | 5.75p | 5.54p | 5.54p | 5.75p | 12,655 |
| Jun 10, 2024 | 5.75p | 5.84p | 5.84p | 5.75p | 1,396 |
| Jun 7, 2024 | 6.00p | 5.90p | 5.50p | 5.75p | 113,200 |
| Jun 6, 2024 | 5.00p | 6.00p | 5.11p | 6.00p | 148,418 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.