Braveheart Investment Group plc (BRH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00AM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 4.5000 | 4.9500 | 4.0500 | 4.5000 | 4.5000 | 9,820 |
| 01 July 2024 | 4.5000 | 4.4800 | 4.0500 | 4.5000 | 4.5000 | 145,489 |
| 28 June 2024 | 4.5000 | 4.4900 | 4.0750 | 4.5000 | 4.5000 | 12,005 |
| 27 June 2024 | 4.5000 | 4.9500 | 4.5100 | 4.5000 | 4.5000 | 43,807 |
| 26 June 2024 | 4.5000 | 4.5200 | 4.2200 | 4.5000 | 4.5000 | 60,926 |
| 25 June 2024 | 4.7000 | 4.4000 | 4.4000 | 4.5000 | 4.5000 | 19,371 |
| 24 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 21 June 2024 | 5.0000 | 4.7120 | 4.5500 | 4.7000 | 4.7000 | 15,133 |
| 20 June 2024 | 5.0000 | 4.7240 | 4.5500 | 5.0000 | 5.0000 | 67,757 |
| 19 June 2024 | 5.0000 | 5.0790 | 4.6700 | 5.0000 | 5.0000 | 42,752 |
| 18 June 2024 | 5.0000 | 5.1400 | 4.6700 | 5.0000 | 5.0000 | 64,423 |
| 17 June 2024 | 5.0000 | 5.1900 | 4.6600 | 5.0000 | 5.0000 | 50,929 |
| 14 June 2024 | 4.7500 | 4.9750 | 4.5660 | 5.0000 | 5.0000 | 104,370 |
| 13 June 2024 | 4.9500 | 5.3000 | 4.5140 | 4.7500 | 4.7500 | 195,240 |
| 12 June 2024 | 5.7500 | 5.5000 | 5.0000 | 4.9500 | 4.9500 | 330,015 |
| 11 June 2024 | 5.7500 | 5.5350 | 5.5350 | 5.7500 | 5.7500 | 12,655 |
| 10 June 2024 | 5.7500 | 5.8450 | 5.8450 | 5.7500 | 5.7500 | 1,396 |
| 07 June 2024 | 6.0000 | 5.9000 | 5.5000 | 5.7500 | 5.7500 | 113,200 |
| 06 June 2024 | 5.0000 | 6.0000 | 5.1050 | 6.0000 | 6.0000 | 148,418 |
| 05 June 2024 | 5.0000 | 5.0900 | 4.0000 | 5.0000 | 5.0000 | 4,893 |
| 04 June 2024 | 5.0000 | 5.8000 | 5.0810 | 5.0000 | 5.0000 | 6,604 |
| 03 June 2024 | 5.0000 | 5.6450 | 5.0300 | 5.0000 | 5.0000 | 39,342 |
| 31 May 2024 | 5.2500 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | 65,198 |
| 30 May 2024 | 5.0000 | 5.5300 | 4.8500 | 5.2500 | 5.2500 | 40,760 |
| 29 May 2024 | 5.0000 | 4.8200 | 4.8200 | 5.0000 | 5.0000 | 70,000 |
| 28 May 2024 | 5.0000 | 5.8000 | 4.8100 | 5.0000 | 5.0000 | 22,077 |
| 24 May 2024 | 5.0000 | 5.4450 | 4.7850 | 5.0000 | 5.0000 | 99,311 |
| 23 May 2024 | 5.0000 | 5.0550 | 4.7550 | 5.0000 | 5.0000 | 47,141 |
| 22 May 2024 | 5.5000 | 5.8800 | 5.2450 | 5.0000 | 5.0000 | 32,183 |
| 21 May 2024 | 5.5000 | 5.9000 | 4.5000 | 5.5000 | 5.5000 | 356,837 |
| 20 May 2024 | 4.7500 | 6.0000 | 5.0050 | 5.5000 | 5.5000 | 234,859 |
| 17 May 2024 | 5.0000 | 5.4500 | 4.0000 | 4.7500 | 4.7500 | 1,021,878 |
| 16 May 2024 | 4.2500 | 6.0000 | 3.7550 | 5.0000 | 5.0000 | 973,642 |
| 15 May 2024 | 7.5000 | 7.6950 | 3.2800 | 4.2500 | 4.2500 | 1,241,640 |
| 14 May 2024 | 7.5000 | 7.7400 | 7.0200 | 7.5000 | 7.5000 | 28,729 |
| 13 May 2024 | 7.2500 | 7.9230 | 7.0750 | 7.5000 | 7.5000 | 86,848 |
| 10 May 2024 | 6.7500 | 7.5000 | 6.6000 | 7.2500 | 7.2500 | 133,097 |
| 09 May 2024 | 6.5000 | 7.0000 | 6.6000 | 6.7500 | 6.7500 | 301,258 |
| 08 May 2024 | 6.5000 | 6.6400 | 6.0000 | 6.5000 | 6.5000 | 10,247 |
| 07 May 2024 | 6.5000 | 6.6400 | 6.1000 | 6.5000 | 6.5000 | 77,941 |
| 03 May 2024 | 6.5000 | 7.0000 | 6.1250 | 6.5000 | 6.5000 | 55,387 |
| 02 May 2024 | 6.5000 | 6.2550 | 6.2550 | 6.5000 | 6.5000 | 8,459 |
| 01 May 2024 | 6.5000 | 6.4500 | 6.0000 | 6.5000 | 6.5000 | 112,320 |
| 30 Apr 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 29 Apr 2024 | 6.5000 | 6.8240 | 6.2350 | 6.5000 | 6.5000 | 11,323 |
| 26 Apr 2024 | 6.5000 | 6.8250 | 6.2220 | 6.5000 | 6.5000 | 17,732 |
| 25 Apr 2024 | 6.5000 | 6.8400 | 6.2220 | 6.5000 | 6.5000 | 26,168 |
| 24 Apr 2024 | 6.5000 | 6.8400 | 6.2550 | 6.5000 | 6.5000 | 107,600 |
| 23 Apr 2024 | 6.2500 | 7.0000 | 6.2550 | 6.5000 | 6.5000 | 696,011 |
| 22 Apr 2024 | 6.2500 | 6.3400 | 6.0000 | 6.2500 | 6.2500 | 180,663 |
| 19 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 18 Apr 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 17 Apr 2024 | 6.2500 | 6.0000 | 6.0000 | 6.2500 | 6.2500 | 11,366 |
| 16 Apr 2024 | 6.2500 | 6.2940 | 6.0000 | 6.2500 | 6.2500 | 157,319 |
| 15 Apr 2024 | 6.3500 | 6.4400 | 6.0600 | 6.2500 | 6.2500 | 40,628 |
| 12 Apr 2024 | 6.3500 | 6.3550 | 6.2000 | 6.3500 | 6.3500 | 38,629 |
| 11 Apr 2024 | 6.6000 | 6.8400 | 6.3550 | 6.3500 | 6.3500 | 44,964 |
| 10 Apr 2024 | 6.6000 | 6.9000 | 6.2000 | 6.6000 | 6.6000 | 48,602 |
| 09 Apr 2024 | 6.6000 | 6.9000 | 6.9000 | 6.6000 | 6.6000 | 8,000 |
| 08 Apr 2024 | 6.6000 | 6.9450 | 6.3300 | 6.6000 | 6.6000 | 41,974 |
| 05 Apr 2024 | 6.6000 | 6.8450 | 6.2000 | 6.6000 | 6.6000 | 15,783 |
| 04 Apr 2024 | 7.0000 | 6.8450 | 6.3000 | 6.6000 | 6.6000 | 77,450 |
| 03 Apr 2024 | 7.0000 | 6.5750 | 6.5500 | 7.0000 | 7.0000 | 46,207 |
| 02 Apr 2024 | 6.6000 | 6.8450 | 6.3200 | 7.0000 | 7.0000 | 101,289 |
| 28 Mar 2024 | 7.0000 | 7.3220 | 6.3950 | 6.3500 | 6.3500 | 354,663 |
| 27 Mar 2024 | 7.3500 | 7.2590 | 6.6750 | 7.0000 | 7.0000 | 49,270 |
| 26 Mar 2024 | 7.3500 | 7.3220 | 7.0000 | 7.3500 | 7.3500 | 47,034 |
| 25 Mar 2024 | 7.3500 | 7.3940 | 7.0000 | 7.3500 | 7.3500 | 79,424 |
| 22 Mar 2024 | 7.3500 | 7.0800 | 7.0000 | 7.3500 | 7.3500 | 5,386 |
| 21 Mar 2024 | 7.3500 | 7.0800 | 7.0800 | 7.3500 | 7.3500 | 11,900 |
| 20 Mar 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| 19 Mar 2024 | 7.3500 | 7.0800 | 7.0800 | 7.3500 | 7.3500 | 36,141 |
| 18 Mar 2024 | 7.3500 | 7.0800 | 7.0800 | 7.3500 | 7.3500 | 215 |
| 15 Mar 2024 | 7.3500 | 7.1010 | 7.1000 | 7.3500 | 7.3500 | 49,460 |
| 14 Mar 2024 | 7.3500 | 7.4140 | 7.0800 | 7.3500 | 7.3500 | 16,914 |
| 13 Mar 2024 | 7.3500 | 7.4500 | 7.0750 | 7.3500 | 7.3500 | 79,878 |
| 12 Mar 2024 | 7.5000 | 7.3000 | 6.7660 | 7.3500 | 7.3500 | 326,651 |
| 11 Mar 2024 | 7.7500 | 7.9200 | 7.1510 | 7.5000 | 7.5000 | 91,738 |
| 08 Mar 2024 | 8.0000 | 7.7400 | 7.2100 | 7.7500 | 7.7500 | 82,761 |
| 07 Mar 2024 | 8.0000 | 7.9200 | 7.5500 | 8.0000 | 8.0000 | 5,798 |
| 06 Mar 2024 | 8.0000 | 8.5000 | 7.3550 | 8.0000 | 8.0000 | 139,860 |
| 05 Mar 2024 | 8.2500 | 7.8400 | 7.0500 | 8.0000 | 8.0000 | 298,443 |
| 04 Mar 2024 | 8.2500 | 8.4440 | 7.5500 | 8.2500 | 8.2500 | 218,641 |
| 01 Mar 2024 | 8.0000 | 8.2440 | 7.8600 | 8.0000 | 8.0000 | 121,155 |
| 29 Feb 2024 | 8.0000 | 8.4890 | 7.5750 | 8.0000 | 8.0000 | 258,314 |
| 28 Feb 2024 | 7.7500 | 8.3400 | 7.7550 | 8.0000 | 8.0000 | 101,680 |
| 27 Feb 2024 | 7.7500 | 8.3400 | 7.2750 | 7.7500 | 7.7500 | 11,110 |
| 26 Feb 2024 | 8.5000 | 8.1750 | 7.5000 | 7.7500 | 7.7500 | 326,675 |
| 23 Feb 2024 | 8.5000 | 8.4400 | 8.0000 | 8.5000 | 8.5000 | 19,069 |
| 22 Feb 2024 | 8.5000 | 8.0550 | 8.0550 | 8.5000 | 8.5000 | 3,345 |
| 21 Feb 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| 20 Feb 2024 | 8.5000 | 8.4400 | 8.0000 | 8.5000 | 8.5000 | 40,860 |
| 19 Feb 2024 | 8.5000 | 8.7000 | 8.0840 | 8.5000 | 8.5000 | 70,893 |
| 16 Feb 2024 | 8.5000 | 8.8500 | 8.1750 | 8.5000 | 8.5000 | 28,702 |
| 15 Feb 2024 | 8.2500 | 9.0000 | 8.1550 | 8.5000 | 8.5000 | 141,492 |
| 14 Feb 2024 | 8.2500 | 8.3900 | 8.0200 | 8.2500 | 8.2500 | 70,744 |
| 13 Feb 2024 | 8.2500 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | 18,839 |
| 12 Feb 2024 | 8.5000 | 8.0210 | 8.0210 | 8.2500 | 8.2500 | 13,707 |
| 09 Feb 2024 | 8.5000 | 8.5000 | 8.0000 | 8.5000 | 8.5000 | 212,544 |
| 08 Feb 2024 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | 8.5000 | 197,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.