Shares Magazine
3.75p-0.25 (-6.25%)02 May 2025, 16:22
Braveheart Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4.00p | 3.61p | 3.58p | 3.75p | 86,538 |
| May 1, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 307 |
| Apr 30, 2025 | 4.00p | 4.00p | 3.61p | 4.00p | 36,511 |
| Apr 29, 2025 | 4.00p | 4.10p | 4.10p | 4.00p | 6,098 |
| Apr 28, 2025 | 4.00p | 4.50p | 3.60p | 4.00p | 15,372 |
| Apr 25, 2025 | 4.00p | 3.80p | 3.80p | 4.00p | 28,650 |
| Apr 24, 2025 | 4.00p | 4.20p | 3.80p | 4.00p | 11,672 |
| Apr 23, 2025 | 3.75p | 4.50p | 3.60p | 4.00p | 84,371 |
| Apr 22, 2025 | 3.75p | 4.50p | 3.00p | 3.75p | 1,172 |
| Apr 17, 2025 | 3.75p | 4.00p | 3.00p | 3.75p | 55,074 |
| Apr 16, 2025 | 4.00p | 4.50p | 3.25p | 3.75p | 146,165 |
| Apr 15, 2025 | 4.00p | 4.40p | 3.67p | 4.00p | 31,396 |
| Apr 14, 2025 | 4.00p | 3.94p | 3.94p | 4.00p | 4,238 |
| Apr 11, 2025 | 4.00p | 3.94p | 3.94p | 4.00p | 63,451 |
| Apr 10, 2025 | 4.00p | 4.50p | 3.61p | 4.00p | 5,399 |
| Apr 9, 2025 | 4.00p | 3.61p | 3.61p | 4.00p | 7,017 |
| Apr 8, 2025 | 4.00p | 3.94p | 3.61p | 4.00p | 18,263 |
| Apr 7, 2025 | 3.75p | 3.99p | 3.50p | 4.00p | 98,873 |
| Apr 4, 2025 | 4.25p | 4.19p | 3.08p | 3.75p | 497,498 |
| Apr 3, 2025 | 5.00p | 4.50p | 4.00p | 4.25p | 310,946 |
| Apr 2, 2025 | 5.00p | 4.60p | 4.60p | 5.00p | 11,891 |
| Apr 1, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 454 |
| Mar 28, 2025 | 5.00p | 5.50p | 4.51p | 5.00p | 857 |
| Mar 27, 2025 | 5.00p | 5.18p | 5.18p | 5.00p | 9,827 |
| Mar 26, 2025 | 5.00p | 4.50p | 4.50p | 5.00p | 106 |
| Mar 25, 2025 | 5.00p | 5.19p | 5.19p | 5.00p | 10,000 |
| Mar 24, 2025 | 5.00p | 4.63p | 4.50p | 5.00p | 14,700 |
| Mar 20, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 718 |
| Mar 19, 2025 | 5.00p | 5.14p | 5.14p | 5.00p | 5,000 |
| Mar 18, 2025 | 5.00p | 4.90p | 4.60p | 5.00p | 106,823 |
| Mar 17, 2025 | 5.00p | 4.68p | 4.68p | 5.00p | 2,000 |
| Mar 14, 2025 | 5.00p | 4.67p | 4.67p | 5.00p | 53,830 |
| Mar 12, 2025 | 5.00p | 4.90p | 4.68p | 5.00p | 124,532 |
| Mar 11, 2025 | 5.00p | 4.68p | 4.68p | 5.00p | 22,173 |
| Mar 10, 2025 | 5.00p | 4.95p | 4.68p | 5.00p | 30,010 |
| Mar 6, 2025 | 5.00p | 4.95p | 4.68p | 5.00p | 19,040 |
| Mar 5, 2025 | 5.00p | 4.99p | 4.68p | 5.00p | 132,050 |
| Mar 4, 2025 | 5.25p | 5.00p | 5.00p | 5.00p | 41,669 |
| Mar 3, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 10,387 |
| Feb 28, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 909 |
| Feb 27, 2025 | 5.25p | 5.14p | 5.00p | 5.25p | 7,161 |
| Feb 26, 2025 | 5.25p | 5.14p | 5.00p | 5.25p | 5,667 |
| Feb 25, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 25,000 |
| Feb 24, 2025 | 5.25p | 5.14p | 5.00p | 5.25p | 54,952 |
| Feb 21, 2025 | 5.00p | 5.15p | 4.68p | 5.25p | 28,436 |
| Feb 20, 2025 | 5.00p | 5.17p | 4.76p | 5.00p | 13,861 |
| Feb 18, 2025 | 5.00p | 5.50p | 4.76p | 5.00p | 14,141 |
| Feb 17, 2025 | 5.00p | 5.20p | 5.20p | 5.00p | 5,000 |
| Feb 13, 2025 | 5.25p | 5.00p | 5.00p | 5.00p | 25,001 |
| Feb 12, 2025 | 5.50p | 5.05p | 5.00p | 5.25p | 11,893 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.