1. Share Prices

  2. Braveheart Investment Group PLC (BRH)

5.50p+0.75 (+15.79%)20 Dec 2024, 08:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Braveheart Investment Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 20244.75p5.50p5.50p4.75p2
Dec 18, 20244.75p5.50p5.20p4.75p1,929
Dec 17, 20244.75p5.19p4.00p4.75p68,898
Dec 16, 20244.75p4.81p4.81p4.75p38,101
Dec 13, 20244.75p5.20p4.81p4.75p3,481
Dec 12, 20244.75p5.17p5.17p4.75p68,183
Dec 11, 20244.75p5.50p5.50p4.75p918
Dec 10, 20245.00p5.29p4.75p5.00p128,922
Dec 9, 20245.00p5.30p5.30p5.00p9,208
Dec 6, 20245.00p5.50p5.17p5.00p9,761
Dec 5, 20245.00p4.95p4.70p5.00p110,393
Dec 4, 20244.25p5.30p4.28p5.00p220,956
Dec 3, 20244.25p4.90p3.98p4.25p23,766
Dec 2, 20244.25p5.00p4.28p4.25p66,091
Nov 29, 20244.25p4.50p4.13p4.50p128,873
Nov 28, 20243.50p4.40p3.66p4.25p675,531
Nov 27, 20244.00p3.50p3.16p3.50p487,999
Nov 26, 20244.00p4.50p3.75p4.00p74,839
Nov 25, 20244.00p4.30p3.71p4.00p4,001
Nov 22, 20244.00p4.35p3.50p4.00p14,638
Nov 21, 20244.00p4.50p3.75p4.00p8,246
Nov 19, 20244.00p4.49p3.51p4.00p154,341
Nov 18, 20244.00p4.50p3.77p4.00p4,671
Nov 15, 20244.00p3.77p3.77p4.00p1,576
Nov 14, 20244.00p4.50p3.75p4.00p16,856
Nov 12, 20244.00p4.40p3.67p4.00p46,353
Nov 11, 20244.25p5.00p3.58p4.00p84,790
Nov 8, 20244.25p3.58p3.58p4.25p2,101
Nov 7, 20244.25p3.98p3.50p4.25p2,617,817
Nov 6, 20243.75p5.00p3.77p4.25p11,519
Nov 5, 20243.75p4.00p3.95p3.75p35,065
Nov 4, 20243.75p3.58p3.50p3.75p36,546
Nov 1, 20243.75p3.75p3.55p3.75p69,261
Oct 31, 20243.75p4.00p3.63p3.75p40,742
Oct 30, 20243.75p3.96p3.55p3.75p40,345
Oct 29, 20243.75p4.00p3.63p3.75p280,134
Oct 28, 20243.75p3.50p3.50p3.75p11
Oct 25, 20243.75p3.75p3.75p3.75p35,000
Oct 24, 20243.50p3.75p3.50p3.75p546,743
Oct 23, 20243.50p4.00p3.11p3.50p7,425
Oct 22, 20243.50p4.00p3.11p3.50p17,232
Oct 21, 20243.50p3.20p3.11p3.50p60,451
Oct 18, 20243.50p3.20p3.20p3.50p7,457
Oct 17, 20243.50p4.00p3.70p3.50p53,902
Oct 16, 20243.50p4.00p3.15p3.50p66,653
Oct 15, 20243.50p4.00p3.16p3.50p35,737
Oct 14, 20244.00p3.52p3.15p3.50p74,603
Oct 11, 20243.50p4.00p3.55p4.00p195,370
Oct 10, 20243.50p3.35p3.35p3.50p990
Oct 9, 20243.50p3.35p3.35p3.50p265
12345
Showing 1 to 50 of 234

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,721.202.51
Ip Group PLC52.301.94
Rentokil Initial PLC398.201.69
Raspberry Pi Holdings PLC515.971.57
Jupiter Fund Management PLC84.301.44
Sequoia Economic Infrastructure Income Fund Limited77.881.40

Fallers

CompanyPrice% Chg
Hochschild Mining PLC206.84-4.24
Pennon Group PLC568.00-3.32
Mony Group PLC188.60-3.03
Aston Martin Lagonda Global Holdings PLC102.70-2.38
Goodwin PLC7,288.24-2.30
United Utilities Group PLC1,038.50-2.40