Shares Magazine
5.20p+0.45 (+9.47%)20 Dec 2024, 13:37
Braveheart Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 19, 2024 | 4.75p | 5.50p | 5.50p | 4.75p | 2 |
| Dec 18, 2024 | 4.75p | 5.50p | 5.20p | 4.75p | 1,929 |
| Dec 17, 2024 | 4.75p | 5.19p | 4.00p | 4.75p | 68,898 |
| Dec 16, 2024 | 4.75p | 4.81p | 4.81p | 4.75p | 38,101 |
| Dec 13, 2024 | 4.75p | 5.20p | 4.81p | 4.75p | 3,481 |
| Dec 12, 2024 | 4.75p | 5.17p | 5.17p | 4.75p | 68,183 |
| Dec 11, 2024 | 4.75p | 5.50p | 5.50p | 4.75p | 918 |
| Dec 10, 2024 | 5.00p | 5.29p | 4.75p | 5.00p | 128,922 |
| Dec 9, 2024 | 5.00p | 5.30p | 5.30p | 5.00p | 9,208 |
| Dec 6, 2024 | 5.00p | 5.50p | 5.17p | 5.00p | 9,761 |
| Dec 5, 2024 | 5.00p | 4.95p | 4.70p | 5.00p | 110,393 |
| Dec 4, 2024 | 4.25p | 5.30p | 4.28p | 5.00p | 220,956 |
| Dec 3, 2024 | 4.25p | 4.90p | 3.98p | 4.25p | 23,766 |
| Dec 2, 2024 | 4.25p | 5.00p | 4.28p | 4.25p | 66,091 |
| Nov 29, 2024 | 4.25p | 4.50p | 4.13p | 4.50p | 128,873 |
| Nov 28, 2024 | 3.50p | 4.40p | 3.66p | 4.25p | 675,531 |
| Nov 27, 2024 | 4.00p | 3.50p | 3.16p | 3.50p | 487,999 |
| Nov 26, 2024 | 4.00p | 4.50p | 3.75p | 4.00p | 74,839 |
| Nov 25, 2024 | 4.00p | 4.30p | 3.71p | 4.00p | 4,001 |
| Nov 22, 2024 | 4.00p | 4.35p | 3.50p | 4.00p | 14,638 |
| Nov 21, 2024 | 4.00p | 4.50p | 3.75p | 4.00p | 8,246 |
| Nov 19, 2024 | 4.00p | 4.49p | 3.51p | 4.00p | 154,341 |
| Nov 18, 2024 | 4.00p | 4.50p | 3.77p | 4.00p | 4,671 |
| Nov 15, 2024 | 4.00p | 3.77p | 3.77p | 4.00p | 1,576 |
| Nov 14, 2024 | 4.00p | 4.50p | 3.75p | 4.00p | 16,856 |
| Nov 12, 2024 | 4.00p | 4.40p | 3.67p | 4.00p | 46,353 |
| Nov 11, 2024 | 4.25p | 5.00p | 3.58p | 4.00p | 84,790 |
| Nov 8, 2024 | 4.25p | 3.58p | 3.58p | 4.25p | 2,101 |
| Nov 7, 2024 | 4.25p | 3.98p | 3.50p | 4.25p | 2,617,817 |
| Nov 6, 2024 | 3.75p | 5.00p | 3.77p | 4.25p | 11,519 |
| Nov 5, 2024 | 3.75p | 4.00p | 3.95p | 3.75p | 35,065 |
| Nov 4, 2024 | 3.75p | 3.58p | 3.50p | 3.75p | 36,546 |
| Nov 1, 2024 | 3.75p | 3.75p | 3.55p | 3.75p | 69,261 |
| Oct 31, 2024 | 3.75p | 4.00p | 3.63p | 3.75p | 40,742 |
| Oct 30, 2024 | 3.75p | 3.96p | 3.55p | 3.75p | 40,345 |
| Oct 29, 2024 | 3.75p | 4.00p | 3.63p | 3.75p | 280,134 |
| Oct 28, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 11 |
| Oct 25, 2024 | 3.75p | 3.75p | 3.75p | 3.75p | 35,000 |
| Oct 24, 2024 | 3.50p | 3.75p | 3.50p | 3.75p | 546,743 |
| Oct 23, 2024 | 3.50p | 4.00p | 3.11p | 3.50p | 7,425 |
| Oct 22, 2024 | 3.50p | 4.00p | 3.11p | 3.50p | 17,232 |
| Oct 21, 2024 | 3.50p | 3.20p | 3.11p | 3.50p | 60,451 |
| Oct 18, 2024 | 3.50p | 3.20p | 3.20p | 3.50p | 7,457 |
| Oct 17, 2024 | 3.50p | 4.00p | 3.70p | 3.50p | 53,902 |
| Oct 16, 2024 | 3.50p | 4.00p | 3.15p | 3.50p | 66,653 |
| Oct 15, 2024 | 3.50p | 4.00p | 3.16p | 3.50p | 35,737 |
| Oct 14, 2024 | 4.00p | 3.52p | 3.15p | 3.50p | 74,603 |
| Oct 11, 2024 | 3.50p | 4.00p | 3.55p | 4.00p | 195,370 |
| Oct 10, 2024 | 3.50p | 3.35p | 3.35p | 3.50p | 990 |
| Oct 9, 2024 | 3.50p | 3.35p | 3.35p | 3.50p | 265 |
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 |
|---|---|---|
| Frasers Group PLC | 633.50 | 3.94 |
| Jupiter Fund Management PLC | 86.20 | 3.73 |
| Ip Group PLC | 53.20 | 3.70 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
| Ocado Group PLC | 305.70 | 3.21 |
| Raspberry Pi Holdings PLC | 519.35 | 2.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 209.50 | -3.01 |
| European Opportunities Trust PLC | 771.01 | -3.02 |
| Severn Trent PLC | 2,509.00 | -2.53 |
| Games Workshop Group PLC | 13,060.00 | -2.54 |
| Pennon Group PLC | 578.21 | -1.58 |
| Tate & Lyle PLC | 665.25 | -2.60 |