Braveheart Investment Group plc (BRH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:59PM BST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 3.5000 | 4.0000 | 3.5500 | 4.0000 | 4.0000 | 195,370 |
| Oct 10, 2024 | 3.5000 | 3.3500 | 3.3500 | 3.5000 | 3.5000 | 990 |
| Oct 09, 2024 | 3.5000 | 3.3500 | 3.3500 | 3.5000 | 3.5000 | 265 |
| Oct 08, 2024 | 3.5000 | 3.9000 | 3.1300 | 3.5000 | 3.5000 | 169,270 |
| Oct 07, 2024 | 3.5000 | 3.4400 | 3.0600 | 3.5000 | 3.5000 | 263,514 |
| Oct 04, 2024 | 4.0000 | 4.0000 | 3.0500 | 3.5000 | 3.5000 | 664,560 |
| Oct 03, 2024 | 4.3500 | 3.7390 | 3.2500 | 4.0000 | 4.0000 | 110,478 |
| Oct 02, 2024 | 4.3500 | 3.7130 | 3.7130 | 4.3500 | 4.3500 | 10,000 |
| Oct 01, 2024 | 4.3500 | 3.7130 | 3.7130 | 4.3500 | 4.3500 | 5,409 |
| Sept 30, 2024 | 4.3500 | 4.5000 | 3.7100 | 4.3500 | 4.3500 | 45,458 |
| Sept 27, 2024 | 4.5000 | 4.6400 | 4.0100 | 4.3500 | 4.3500 | 28,915 |
| Sept 26, 2024 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 4.5000 | 961 |
| Sept 25, 2024 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 4.5000 | 14,106 |
| Sept 24, 2024 | 4.2500 | 4.4960 | 4.3490 | 4.5000 | 4.5000 | 85,181 |
| Sept 23, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 9,886 |
| Sept 20, 2024 | 4.2500 | 4.4000 | 4.0050 | 4.2500 | 4.2500 | 5,555 |
| Sept 19, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 9,563 |
| Sept 18, 2024 | 4.2500 | 4.2250 | 4.0100 | 4.2500 | 4.2500 | 37,599 |
| Sept 17, 2024 | 4.2500 | 4.4750 | 4.0050 | 4.2500 | 4.2500 | 11,022 |
| Sept 16, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sept 13, 2024 | 4.2500 | 4.0050 | 4.0000 | 4.2500 | 4.2500 | 15,585 |
| Sept 12, 2024 | 4.2500 | 4.4750 | 4.4750 | 4.2500 | 4.2500 | 2 |
| Sept 11, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sept 10, 2024 | 4.5000 | 4.0500 | 4.0150 | 4.2500 | 4.2500 | 27,783 |
| Sept 09, 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 6,588 |
| Sept 06, 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 5,000 |
| Sept 05, 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 1,224 |
| Sept 04, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sept 03, 2024 | 4.5000 | 4.1000 | 4.0500 | 4.5000 | 4.5000 | 8,147 |
| Sept 02, 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 2,690 |
| Aug 30, 2024 | 4.5000 | 4.9500 | 4.6590 | 4.5000 | 4.5000 | 5,972 |
| Aug 29, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Aug 28, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Aug 27, 2024 | 4.5000 | 4.7500 | 4.0500 | 4.5000 | 4.5000 | 33,310 |
| Aug 23, 2024 | 4.5000 | 4.9500 | 4.0000 | 4.5000 | 4.5000 | 49,284 |
| Aug 22, 2024 | 4.5000 | 4.0600 | 4.0600 | 4.5000 | 4.5000 | 6,452 |
| Aug 21, 2024 | 4.5000 | 4.0600 | 4.0600 | 4.5000 | 4.5000 | 30,000 |
| Aug 20, 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 4,616 |
| Aug 19, 2024 | 4.5000 | 4.0500 | 4.0300 | 4.5000 | 4.5000 | 26,405 |
| Aug 16, 2024 | 4.7500 | 5.0400 | 4.0500 | 4.5000 | 4.5000 | 51,151 |
| Aug 15, 2024 | 4.7500 | 5.0400 | 5.0000 | 4.7500 | 4.7500 | 2,997 |
| Aug 14, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Aug 13, 2024 | 4.7500 | 5.2300 | 4.0150 | 4.7500 | 4.7500 | 5,988 |
| Aug 12, 2024 | 4.7500 | 4.0750 | 4.0750 | 4.7500 | 4.7500 | 4,641 |
| Aug 09, 2024 | 4.7500 | 4.8450 | 4.0150 | 4.7500 | 4.7500 | 32,034 |
| Aug 08, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Aug 07, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Aug 06, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Aug 05, 2024 | 4.7500 | 5.2300 | 4.0150 | 4.7500 | 4.7500 | 24,414 |
| Aug 02, 2024 | 5.2500 | 5.2300 | 5.2300 | 5.2500 | 5.2500 | 68 |
| Aug 01, 2024 | 5.5000 | 5.2300 | 4.6000 | 5.2500 | 5.2500 | 67,552 |
| Jul 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jul 30, 2024 | 5.2500 | 5.0050 | 5.0000 | 5.0000 | 5.0000 | 35,941 |
| Jul 29, 2024 | 5.2500 | 5.2800 | 5.0000 | 5.2500 | 5.2500 | 33,248 |
| Jul 26, 2024 | 5.2500 | 5.3000 | 5.0000 | 5.2500 | 5.2500 | 58,501 |
| Jul 25, 2024 | 5.2500 | 5.3190 | 5.0750 | 5.2500 | 5.2500 | 59,622 |
| Jul 24, 2024 | 4.5000 | 6.4000 | 4.8500 | 5.2500 | 5.2500 | 1,702,667 |
| Jul 23, 2024 | 4.2500 | 4.4450 | 3.6260 | 4.0000 | 4.0000 | 325,484 |
| Jul 22, 2024 | 4.5000 | 4.2900 | 3.6600 | 4.2500 | 4.2500 | 205,906 |
| Jul 19, 2024 | 4.5000 | 4.5000 | 4.0500 | 4.5000 | 4.5000 | 50,298 |
| Jul 18, 2024 | 4.5000 | 4.4700 | 4.0600 | 4.5000 | 4.5000 | 23,483 |
| Jul 17, 2024 | 4.5000 | 4.0600 | 4.0600 | 4.5000 | 4.5000 | 10,000 |
| Jul 16, 2024 | 4.5000 | 4.7000 | 4.0600 | 4.5000 | 4.5000 | 944 |
| Jul 15, 2024 | 4.5000 | 4.4800 | 4.0500 | 4.5000 | 4.5000 | 124,265 |
| Jul 12, 2024 | 4.5000 | 4.3350 | 4.3350 | 4.5000 | 4.5000 | 22,000 |
| Jul 11, 2024 | 4.5000 | 4.3350 | 4.0500 | 4.5000 | 4.5000 | 5,004 |
| Jul 10, 2024 | 4.5000 | 4.3350 | 4.0000 | 4.5000 | 4.5000 | 20,884 |
| Jul 09, 2024 | 4.5000 | 4.1110 | 4.1110 | 4.5000 | 4.5000 | 36,534 |
| Jul 08, 2024 | 4.5000 | 4.1110 | 4.1110 | 4.5000 | 4.5000 | 843 |
| Jul 05, 2024 | 4.5000 | 4.4600 | 4.1110 | 4.5000 | 4.5000 | 10,847 |
| Jul 04, 2024 | 4.5000 | 4.4600 | 4.1110 | 4.5000 | 4.5000 | 8,572 |
| Jul 03, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 02, 2024 | 4.5000 | 4.9500 | 4.0500 | 4.5000 | 4.5000 | 9,820 |
| Jul 01, 2024 | 4.5000 | 4.4800 | 4.0500 | 4.5000 | 4.5000 | 145,489 |
| Jun 28, 2024 | 4.5000 | 4.4900 | 4.0750 | 4.5000 | 4.5000 | 12,005 |
| Jun 27, 2024 | 4.5000 | 4.9500 | 4.5100 | 4.5000 | 4.5000 | 43,807 |
| Jun 26, 2024 | 4.5000 | 4.5200 | 4.2200 | 4.5000 | 4.5000 | 60,926 |
| Jun 25, 2024 | 4.7000 | 4.4000 | 4.4000 | 4.5000 | 4.5000 | 19,371 |
| Jun 24, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jun 21, 2024 | 5.0000 | 4.7120 | 4.5500 | 4.7000 | 4.7000 | 15,133 |
| Jun 20, 2024 | 5.0000 | 4.7240 | 4.5500 | 5.0000 | 5.0000 | 67,757 |
| Jun 19, 2024 | 5.0000 | 5.0790 | 4.6700 | 5.0000 | 5.0000 | 42,752 |
| Jun 18, 2024 | 5.0000 | 5.1400 | 4.6700 | 5.0000 | 5.0000 | 64,423 |
| Jun 17, 2024 | 5.0000 | 5.1900 | 4.6600 | 5.0000 | 5.0000 | 50,929 |
| Jun 14, 2024 | 4.7500 | 4.9750 | 4.5660 | 5.0000 | 5.0000 | 104,370 |
| Jun 13, 2024 | 4.9500 | 5.3000 | 4.5140 | 4.7500 | 4.7500 | 195,240 |
| Jun 12, 2024 | 5.7500 | 5.5000 | 5.0000 | 4.9500 | 4.9500 | 330,015 |
| Jun 11, 2024 | 5.7500 | 5.5350 | 5.5350 | 5.7500 | 5.7500 | 12,655 |
| Jun 10, 2024 | 5.7500 | 5.8450 | 5.8450 | 5.7500 | 5.7500 | 1,396 |
| Jun 07, 2024 | 6.0000 | 5.9000 | 5.5000 | 5.7500 | 5.7500 | 113,200 |
| Jun 06, 2024 | 5.0000 | 6.0000 | 5.1050 | 6.0000 | 6.0000 | 148,418 |
| Jun 05, 2024 | 5.0000 | 5.0900 | 4.0000 | 5.0000 | 5.0000 | 4,893 |
| Jun 04, 2024 | 5.0000 | 5.8000 | 5.0810 | 5.0000 | 5.0000 | 6,604 |
| Jun 03, 2024 | 5.0000 | 5.6450 | 5.0300 | 5.0000 | 5.0000 | 39,342 |
| May 31, 2024 | 5.2500 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | 65,198 |
| May 30, 2024 | 5.0000 | 5.5300 | 4.8500 | 5.2500 | 5.2500 | 40,760 |
| May 29, 2024 | 5.0000 | 4.8200 | 4.8200 | 5.0000 | 5.0000 | 70,000 |
| May 28, 2024 | 5.0000 | 5.8000 | 4.8100 | 5.0000 | 5.0000 | 22,077 |
| May 24, 2024 | 5.0000 | 5.4450 | 4.7850 | 5.0000 | 5.0000 | 99,311 |
| May 23, 2024 | 5.0000 | 5.0550 | 4.7550 | 5.0000 | 5.0000 | 47,141 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.