Braveheart Investment Group (BRH)

BRH
🏛️ Vereinigtes Königreich →
2.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 2.15 2.40 2.20 2.20 0.1M
2025-10-02 2.15 2.30 2.09 2.15 0.2M
2025-10-01 2.30 2.30 2.08 2.15 0.1M
2025-09-30 2.15 2.08 2.00 2.15 0.0M
2025-09-29 2.15 2.30 2.08 2.15 0.0M
2025-09-26 2.15 2.30 2.06 2.15 0.0M
2025-09-25 2.15 2.07 2.07 2.15 0.0M
2025-09-24 2.15 2.21 2.07 2.15 0.1M
2025-09-23 2.15 2.22 2.22 2.15 0.0M
2025-09-22 2.15 2.30 2.00 2.15 0.1M
2025-09-19 2.10 2.20 2.06 2.15 0.2M
2025-09-18 2.10 2.20 1.95 2.10 1.4M
2025-09-17 2.10 2.06 1.92 2.10 0.4M
2025-09-16 2.10 2.06 2.00 2.10 0.1M
2025-09-15 2.10 2.20 2.00 2.10 0.4M
2025-09-12 2.10 2.13 2.03 2.10 0.2M
2025-09-11 2.10 2.20 2.04 2.10 0.2M
2025-09-10 2.10 2.13 2.04 2.10 0.1M
2025-09-09 2.10 2.06 2.06 2.10 0.0M
2025-09-08 2.10 2.13 2.06 2.10 0.1M
2025-09-05 2.10 2.06 2.06 2.10 0.0M
2025-09-04 2.10 2.06 2.03 2.10 0.0M
2025-09-03 2.10 2.13 2.13 2.10 0.1M
2025-09-02 2.10 2.14 2.14 2.10 0.1M
2025-09-01 2.10 2.14 2.04 2.10 0.0M
2025-08-29 2.10 2.10 2.10 2.10 0.0M
2025-08-28 2.10 2.14 2.04 2.10 0.1M
2025-08-27 2.15 2.17 2.10 2.10 0.1M
2025-08-26 2.20 2.19 2.10 2.15 0.1M
2025-08-22 2.20 2.10 2.10 2.20 0.0M
2025-08-21 2.20 2.20 2.20 2.20 0.0M
2025-08-20 2.20 2.20 2.20 2.20 0.0M
2025-08-19 2.20 2.20 2.10 2.20 0.1M
2025-08-18 2.25 2.22 2.20 2.20 0.1M
2025-08-15 2.25 2.20 2.20 2.25 0.0M
2025-08-14 2.25 2.20 2.20 2.25 0.0M
2025-08-13 2.25 2.20 2.20 2.25 0.0M
2025-08-12 2.25 2.25 2.25 2.25 0.0M
2025-08-11 2.25 2.20 2.20 2.25 0.0M
2025-08-08 2.25 2.22 2.20 2.25 0.0M
2025-08-07 2.25 2.22 2.22 2.25 0.0M
2025-08-06 2.25 2.25 2.25 2.25 0.0M
2025-08-05 2.25 2.30 2.22 2.25 0.0M
2025-08-04 2.25 2.22 2.20 2.25 0.1M
2025-08-01 2.25 2.20 2.20 2.25 0.1M
2025-07-31 2.15 2.22 2.20 2.25 0.1M
2025-07-30 2.20 2.20 2.03 2.25 0.3M
2025-07-29 2.25 2.26 2.10 2.20 0.1M
2025-07-28 2.25 2.30 2.20 2.25 0.1M
2025-07-25 2.35 2.30 2.20 2.25 0.1M
2025-07-24 2.35 2.30 2.30 2.35 0.0M
2025-07-23 2.35 2.33 2.30 2.35 0.1M
2025-07-22 2.35 2.30 2.30 2.35 0.0M
2025-07-21 2.35 2.30 2.30 2.35 0.1M
2025-07-18 2.35 2.34 2.30 2.35 0.1M
2025-07-17 2.35 2.30 2.30 2.35 0.1M
2025-07-16 2.35 2.35 2.35 2.35 0.0M
2025-07-15 2.30 2.40 2.30 2.35 0.1M
2025-07-14 2.25 2.34 2.20 2.30 0.1M
2025-07-13 2.25 2.25 2.25 2.25 0.0M
2025-07-11 2.25 2.25 2.25 2.25 0.0M
2025-07-10 2.40 2.20 2.10 2.25 0.2M
2025-07-09 2.35 2.36 2.33 2.40 0.1M
2025-07-08 2.35 2.35 2.35 2.35 0.0M
2025-07-07 2.30 2.40 2.30 2.35 0.4M
2025-07-04 2.20 2.34 2.20 2.30 0.0M
2025-07-03 2.30 2.34 2.34 2.30 0.0M
2025-07-02 2.30 2.30 2.30 2.30 0.0M
2025-07-01 2.30 2.20 2.20 2.30 0.0M
2025-06-30 2.30 2.38 2.20 2.30 0.0M
2025-06-27 2.30 2.35 2.20 2.30 0.1M
2025-06-26 2.30 2.33 2.28 2.30 0.2M
2025-06-25 2.35 2.33 2.03 2.30 0.1M
2025-06-24 2.35 2.33 2.33 2.35 0.0M
2025-06-23 2.35 2.20 2.11 2.35 0.1M
2025-06-20 2.35 2.20 2.20 2.35 0.0M
2025-06-19 2.35 2.20 2.20 2.35 0.0M
2025-06-18 2.35 2.33 2.33 2.35 0.0M
2025-06-17 2.35 2.35 2.35 2.35 0.0M
2025-06-16 2.35 2.20 2.20 2.35 0.0M
2025-06-13 2.35 2.39 2.35 2.35 0.0M
2025-06-12 2.35 2.40 2.20 2.35 0.0M
2025-06-11 2.35 2.35 2.20 2.35 0.2M
2025-06-10 2.35 2.20 2.20 2.35 0.1M
2025-06-09 2.35 2.39 2.20 2.35 0.1M
2025-06-06 2.35 2.35 2.35 2.35 0.0M
2025-06-05 2.35 2.28 2.28 2.35 0.1M
2025-06-04 2.35 2.28 2.28 2.35 0.0M
2025-06-03 2.35 2.28 2.28 2.35 0.0M
2025-06-02 2.35 2.50 2.20 2.35 0.2M
2025-05-30 2.35 2.42 2.41 2.35 0.0M
2025-05-29 2.30 2.43 2.33 2.35 0.1M
2025-05-28 2.30 2.33 2.33 2.30 0.0M
2025-05-27 2.30 2.50 2.33 2.30 0.2M
2025-05-23 2.30 2.39 2.33 2.30 0.0M
2025-05-22 2.25 2.38 2.29 2.30 0.8M
2025-05-21 2.25 2.50 2.28 2.25 0.3M
2025-05-20 2.25 2.50 2.50 2.25 0.0M
2025-05-19 2.25 2.50 2.22 2.25 0.4M
2025-05-16 3.50 3.00 2.33 2.25 0.4M
2025-05-15 3.50 3.76 3.56 3.50 0.0M
2025-05-14 3.75 3.61 3.21 3.50 0.1M
2025-05-13 3.75 3.84 3.53 3.75 0.1M
2025-05-12 3.75 3.75 3.75 3.75 0.0M
2025-05-09 3.75 3.84 3.84 3.75 0.0M
2025-05-08 3.75 3.98 3.98 3.75 0.0M
2025-05-07 3.75 3.75 3.75 3.75 0.0M
2025-05-06 3.75 3.58 3.58 3.75 0.0M
2025-05-02 4.00 3.61 3.58 3.75 0.1M
2025-05-01 4.00 4.50 3.50 4.00 0.0M
2025-04-30 4.00 4.00 3.61 4.00 0.0M
2025-04-29 4.00 4.10 4.10 4.00 0.0M
2025-04-28 4.00 4.50 3.60 4.00 0.0M
2025-04-25 4.00 3.80 3.80 4.00 0.0M
2025-04-24 4.00 4.20 3.80 4.00 0.0M
2025-04-23 3.75 4.50 3.60 4.00 0.1M
2025-04-22 3.75 4.50 3.00 3.75 0.0M
2025-04-17 3.75 4.00 3.00 3.75 0.1M
2025-04-16 4.00 4.50 3.25 3.75 0.1M
2025-04-15 4.00 4.40 3.67 4.00 0.0M
2025-04-14 4.00 3.94 3.94 4.00 0.0M
2025-04-11 4.00 3.94 3.94 4.00 0.1M
2025-04-10 4.00 4.50 3.61 4.00 0.0M
2025-04-09 4.00 3.61 3.61 4.00 0.0M
2025-04-08 4.00 3.94 3.61 4.00 0.0M
2025-04-07 3.75 3.99 3.50 4.00 0.1M
2025-04-04 4.25 4.19 3.08 3.75 0.5M
2025-04-03 5.00 4.50 4.00 4.25 0.3M
2025-04-02 5.00 4.60 4.60 5.00 0.0M
2025-04-01 5.00 5.50 5.50 5.00 0.0M
2025-03-31 5.00 5.00 5.00 5.00 0.0M
2025-03-28 5.00 5.50 4.51 5.00 0.0M
2025-03-27 5.00 5.18 5.18 5.00 0.0M
2025-03-26 5.00 4.50 4.50 5.00 0.0M
2025-03-25 5.00 5.19 5.19 5.00 0.0M
2025-03-24 5.00 4.63 4.50 5.00 0.0M
2025-03-21 5.00 5.00 5.00 5.00 0.0M
2025-03-20 5.00 5.50 4.50 5.00 0.0M
2025-03-19 5.00 5.14 5.14 5.00 0.0M
2025-03-18 5.00 4.90 4.60 5.00 0.1M
2025-03-17 5.00 4.68 4.68 5.00 0.0M
2025-03-14 5.00 4.67 4.67 5.00 0.1M
2025-03-13 5.00 5.00 5.00 5.00 0.0M
2025-03-12 5.00 4.90 4.68 5.00 0.1M
2025-03-11 5.00 4.68 4.68 5.00 0.0M
2025-03-10 5.00 4.95 4.68 5.00 0.0M
2025-03-07 5.00 5.00 5.00 5.00 0.0M
2025-03-06 5.00 4.95 4.68 5.00 0.0M
2025-03-05 5.00 4.99 4.68 5.00 0.1M
2025-03-04 5.25 5.00 5.00 5.00 0.0M
2025-03-03 5.25 5.00 5.00 5.25 0.0M
2025-02-28 5.25 5.50 5.50 5.25 0.0M
2025-02-27 5.25 5.14 5.00 5.25 0.0M
2025-02-26 5.25 5.14 5.00 5.25 0.0M
2025-02-25 5.25 5.00 5.00 5.25 0.0M
2025-02-24 5.25 5.14 5.00 5.25 0.1M
2025-02-21 5.00 5.15 4.68 5.25 0.0M
2025-02-20 5.00 5.17 4.76 5.00 0.0M
2025-02-19 5.00 5.00 5.00 5.00 0.0M
2025-02-18 5.00 5.50 4.76 5.00 0.0M
2025-02-17 5.00 5.20 5.20 5.00 0.0M
2025-02-14 5.00 5.00 5.00 5.00 0.0M
2025-02-13 5.25 5.01 5.00 5.00 0.0M
2025-02-12 5.50 5.05 5.00 5.25 0.0M
2025-02-11 5.50 5.05 5.00 5.50 0.0M
2025-02-10 5.50 5.40 5.04 5.50 0.0M
2025-02-07 5.50 5.07 5.07 5.50 0.0M
2025-02-06 5.50 5.56 5.07 5.50 0.0M
2025-02-05 5.50 5.56 5.07 5.50 0.0M
2025-02-04 5.50 5.30 5.07 5.50 0.0M
2025-02-03 5.50 6.00 5.12 5.50 0.0M
2025-01-31 5.50 5.16 5.12 5.50 0.0M
2025-01-30 5.50 5.70 5.13 5.50 0.0M
2025-01-29 5.00 6.00 5.06 5.50 0.1M
2025-01-28 5.00 5.06 5.06 5.00 0.0M
2025-01-27 5.00 5.47 4.50 5.00 0.2M
2025-01-24 5.00 5.30 5.04 5.00 0.0M
2025-01-23 5.00 5.00 5.00 5.00 0.0M
2025-01-22 5.00 5.30 5.00 5.00 0.2M
2025-01-21 5.00 4.92 4.67 5.00 0.1M
2025-01-20 4.75 5.50 4.50 5.00 0.3M
2025-01-17 4.75 4.56 4.56 4.75 0.0M
2025-01-16 5.00 4.90 4.55 4.75 0.1M
2025-01-15 5.00 4.63 4.63 5.00 0.0M
2025-01-14 5.00 4.95 4.63 5.00 0.0M
2025-01-13 4.75 4.95 4.71 5.00 0.1M
2025-01-10 4.75 4.95 4.95 5.00 0.0M
2025-01-09 4.75 4.81 4.71 4.75 0.1M
2025-01-08 4.75 4.81 4.81 4.75 0.0M
2025-01-07 4.75 4.81 4.81 4.75 0.0M
2025-01-06 4.75 4.75 4.75 4.75 0.0M
2025-01-03 4.75 4.81 4.81 4.75 0.0M
2025-01-02 4.75 5.20 4.81 4.75 0.0M