UK markets open in 1 hour 52 minutes
NIKKEI 225
38,401.09 +848.93 (+2.26%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,340.10 -2.00 (-0.09%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,832.05 +551.32 (+1.03%)
Braveheart Investment Group plc (BRH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:07PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.25 | 7.00 | 6.26 | 6.50 | 6.50 | 696,011 |
| 22 Apr 2024 | 6.25 | 6.34 | 6.00 | 6.25 | 6.25 | 180,663 |
| 19 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Apr 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 11,366 |
| 16 Apr 2024 | 6.25 | 6.29 | 6.00 | 6.25 | 6.25 | 157,319 |
| 15 Apr 2024 | 6.35 | 6.44 | 6.06 | 6.25 | 6.25 | 40,628 |
| 12 Apr 2024 | 6.35 | 6.36 | 6.20 | 6.35 | 6.35 | 38,629 |
| 11 Apr 2024 | 6.60 | 6.84 | 6.36 | 6.35 | 6.35 | 44,964 |
| 10 Apr 2024 | 6.60 | 6.90 | 6.20 | 6.60 | 6.60 | 48,602 |
| 09 Apr 2024 | 6.60 | 6.90 | 6.90 | 6.60 | 6.60 | 8,000 |
| 08 Apr 2024 | 6.60 | 6.95 | 6.33 | 6.60 | 6.60 | 41,974 |
| 05 Apr 2024 | 6.60 | 6.84 | 6.20 | 6.60 | 6.60 | 15,783 |
| 04 Apr 2024 | 7.00 | 6.84 | 6.30 | 6.60 | 6.60 | 77,450 |
| 03 Apr 2024 | 7.00 | 6.57 | 6.55 | 7.00 | 7.00 | 46,207 |
| 02 Apr 2024 | 6.60 | 6.84 | 6.32 | 7.00 | 7.00 | 101,289 |
| 28 Mar 2024 | 7.00 | 7.32 | 6.39 | 6.35 | 6.35 | 354,663 |
| 27 Mar 2024 | 7.35 | 7.26 | 6.68 | 7.00 | 7.00 | 49,270 |
| 26 Mar 2024 | 7.35 | 7.32 | 7.00 | 7.35 | 7.35 | 47,034 |
| 25 Mar 2024 | 7.35 | 7.39 | 7.00 | 7.35 | 7.35 | 79,424 |
| 22 Mar 2024 | 7.35 | 7.08 | 7.00 | 7.35 | 7.35 | 5,386 |
| 21 Mar 2024 | 7.35 | 7.08 | 7.08 | 7.35 | 7.35 | 11,900 |
| 20 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 19 Mar 2024 | 7.35 | 7.08 | 7.08 | 7.35 | 7.35 | 36,141 |
| 18 Mar 2024 | 7.35 | 7.08 | 7.08 | 7.35 | 7.35 | 215 |
| 15 Mar 2024 | 7.35 | 7.10 | 7.10 | 7.35 | 7.35 | 49,460 |
| 14 Mar 2024 | 7.35 | 7.41 | 7.08 | 7.35 | 7.35 | 16,914 |
| 13 Mar 2024 | 7.35 | 7.45 | 7.07 | 7.35 | 7.35 | 79,878 |
| 12 Mar 2024 | 7.50 | 7.30 | 6.77 | 7.35 | 7.35 | 326,651 |
| 11 Mar 2024 | 7.75 | 7.92 | 7.15 | 7.50 | 7.50 | 91,738 |
| 08 Mar 2024 | 8.00 | 7.74 | 7.21 | 7.75 | 7.75 | 82,761 |
| 07 Mar 2024 | 8.00 | 7.92 | 7.55 | 8.00 | 8.00 | 5,798 |
| 06 Mar 2024 | 8.00 | 8.50 | 7.36 | 8.00 | 8.00 | 139,860 |
| 05 Mar 2024 | 8.25 | 7.84 | 7.05 | 8.00 | 8.00 | 298,443 |
| 04 Mar 2024 | 8.25 | 8.44 | 7.55 | 8.25 | 8.25 | 218,641 |
| 01 Mar 2024 | 8.00 | 8.24 | 7.86 | 8.00 | 8.00 | 121,155 |
| 29 Feb 2024 | 8.00 | 8.49 | 7.57 | 8.00 | 8.00 | 258,314 |
| 28 Feb 2024 | 7.75 | 8.34 | 7.76 | 8.00 | 8.00 | 101,680 |
| 27 Feb 2024 | 7.75 | 8.34 | 7.28 | 7.75 | 7.75 | 11,110 |
| 26 Feb 2024 | 8.50 | 8.18 | 7.50 | 7.75 | 7.75 | 326,675 |
| 23 Feb 2024 | 8.50 | 8.44 | 8.00 | 8.50 | 8.50 | 19,069 |
| 22 Feb 2024 | 8.50 | 8.06 | 8.06 | 8.50 | 8.50 | 3,345 |
| 21 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 Feb 2024 | 8.50 | 8.44 | 8.00 | 8.50 | 8.50 | 40,860 |
| 19 Feb 2024 | 8.50 | 8.70 | 8.08 | 8.50 | 8.50 | 70,893 |
| 16 Feb 2024 | 8.50 | 8.85 | 8.18 | 8.50 | 8.50 | 28,702 |
| 15 Feb 2024 | 8.25 | 9.00 | 8.15 | 8.50 | 8.50 | 141,492 |
| 14 Feb 2024 | 8.25 | 8.39 | 8.02 | 8.25 | 8.25 | 70,744 |
| 13 Feb 2024 | 8.25 | 8.40 | 8.40 | 8.25 | 8.25 | 18,839 |
| 12 Feb 2024 | 8.50 | 8.02 | 8.02 | 8.25 | 8.25 | 13,707 |
| 09 Feb 2024 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 212,544 |
| 08 Feb 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 197,100 |
| 07 Feb 2024 | 8.50 | 8.48 | 7.66 | 8.00 | 8.00 | 112,095 |
| 06 Feb 2024 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 22,070 |
| 05 Feb 2024 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 35,234 |
| 02 Feb 2024 | 8.50 | 8.40 | 8.00 | 8.50 | 8.50 | 40,642 |
| 01 Feb 2024 | 8.50 | 8.70 | 8.00 | 8.50 | 8.50 | 2,322 |
| 31 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 30 Jan 2024 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 3,269 |
| 29 Jan 2024 | 8.50 | 8.70 | 8.00 | 8.50 | 8.50 | 39,810 |
| 26 Jan 2024 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 9,003 |
| 25 Jan 2024 | 8.50 | 8.45 | 8.00 | 8.50 | 8.50 | 71,904 |
| 24 Jan 2024 | 8.50 | 8.06 | 8.00 | 8.50 | 8.50 | 44,628 |
| 23 Jan 2024 | 8.50 | 8.06 | 8.06 | 8.50 | 8.50 | 10,000 |
| 22 Jan 2024 | 8.50 | 8.70 | 8.00 | 8.50 | 8.50 | 47,969 |
| 19 Jan 2024 | 8.50 | 8.70 | 8.06 | 8.50 | 8.50 | 14,463 |
| 18 Jan 2024 | 8.50 | 8.62 | 8.06 | 8.50 | 8.50 | 12,860 |
| 17 Jan 2024 | 8.50 | 8.70 | 8.15 | 8.50 | 8.50 | 12,779 |
| 16 Jan 2024 | 8.50 | 8.97 | 8.05 | 8.50 | 8.50 | 16,583 |
| 15 Jan 2024 | 8.50 | 9.10 | 8.50 | 8.50 | 8.50 | 27,336 |
| 12 Jan 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 10,000 |
| 11 Jan 2024 | 9.00 | 8.68 | 8.62 | 9.00 | 9.00 | 29,159 |
| 10 Jan 2024 | 9.00 | 8.69 | 8.69 | 9.00 | 9.00 | 6,000 |
| 09 Jan 2024 | 9.00 | 9.07 | 9.07 | 9.00 | 9.00 | 5,735 |
| 08 Jan 2024 | 9.00 | 9.30 | 9.19 | 9.00 | 9.00 | 45,307 |
| 05 Jan 2024 | 9.00 | 8.68 | 8.68 | 9.00 | 9.00 | 3,466 |
| 04 Jan 2024 | 9.00 | 9.30 | 8.68 | 9.00 | 9.00 | 34,798 |
| 03 Jan 2024 | 9.00 | 8.68 | 8.68 | 9.00 | 9.00 | 1,000 |
| 02 Jan 2024 | 8.75 | 9.44 | 8.00 | 9.00 | 9.00 | 163,176 |
| 29 Dec 2023 | 9.00 | 9.30 | 8.07 | 8.75 | 8.75 | 38,126 |
| 28 Dec 2023 | 9.00 | 9.42 | 8.50 | 9.00 | 9.00 | 24,160 |
| 27 Dec 2023 | 9.00 | 9.42 | 9.24 | 9.00 | 9.00 | 10,900 |
| 22 Dec 2023 | 8.75 | 9.42 | 8.68 | 9.00 | 9.00 | 130,986 |
| 21 Dec 2023 | 8.50 | 8.89 | 8.00 | 8.50 | 8.50 | 61,806 |
| 20 Dec 2023 | 8.50 | 8.05 | 8.00 | 8.50 | 8.50 | 11,421 |
| 19 Dec 2023 | 8.50 | 8.06 | 8.06 | 8.50 | 8.50 | 25,000 |
| 18 Dec 2023 | 8.50 | 8.90 | 8.06 | 8.50 | 8.50 | 49,877 |
| 15 Dec 2023 | 8.25 | 8.90 | 8.00 | 8.50 | 8.50 | 126,688 |
| 14 Dec 2023 | 8.25 | 8.44 | 8.02 | 8.25 | 8.25 | 161,194 |
| 13 Dec 2023 | 8.25 | 8.34 | 8.00 | 8.25 | 8.25 | 11,316 |
| 12 Dec 2023 | 8.25 | 8.38 | 8.00 | 8.25 | 8.25 | 3,243 |
| 11 Dec 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 42,398 |
| 08 Dec 2023 | 8.50 | 8.64 | 8.00 | 8.25 | 8.25 | 133,448 |
| 07 Dec 2023 | 8.50 | 8.74 | 8.74 | 8.50 | 8.50 | 487 |
| 06 Dec 2023 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 13,868 |
| 05 Dec 2023 | 8.50 | 8.80 | 8.05 | 8.50 | 8.50 | 48,230 |
| 04 Dec 2023 | 8.50 | 8.80 | 8.15 | 8.50 | 8.50 | 3,882 |
| 01 Dec 2023 | 8.75 | 8.50 | 8.50 | 8.50 | 8.50 | 31,769 |
| 30 Nov 2023 | 8.75 | 8.97 | 8.52 | 8.75 | 8.75 | 34,437 |
| 29 Nov 2023 | 9.25 | 9.90 | 8.52 | 8.75 | 8.75 | 71,623 |
| *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.