- Share Prices
Braveheart Investment Group PLC (BRH)
3.71p-0.64 (-14.64%)02 Oct 2024, 08:37
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 |