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
2023-12-29 9.00 9.30 8.08 8.75 0.0M
2023-12-28 9.00 9.30 8.50 9.00 0.0M
2023-12-27 9.00 9.42 9.24 9.00 0.0M
2023-12-22 8.75 9.42 8.68 9.00 0.1M
2023-12-21 8.50 8.89 8.00 8.50 0.1M
2023-12-20 8.50 8.05 8.00 8.50 0.0M
2023-12-19 8.50 8.06 8.06 8.50 0.0M
2023-12-18 8.50 8.90 8.06 8.50 0.0M
2023-12-15 8.25 8.90 8.00 8.50 0.1M
2023-12-14 8.25 8.44 8.03 8.25 0.2M
2023-12-13 8.25 8.34 8.00 8.25 0.0M
2023-12-12 8.25 8.38 8.00 8.25 0.0M
2023-12-11 8.25 8.50 8.00 8.25 0.0M
2023-12-08 8.50 8.64 8.00 8.25 0.1M
2023-12-07 8.50 8.74 8.74 8.50 0.0M
2023-12-06 8.50 8.00 8.00 8.50 0.0M
2023-12-05 8.50 8.80 8.05 8.50 0.0M
2023-12-04 8.50 8.80 8.16 8.50 0.0M
2023-12-01 8.75 8.50 8.50 8.50 0.0M
2023-11-30 8.75 8.97 8.53 8.75 0.0M
2023-11-29 9.25 9.90 8.53 8.75 0.1M
2023-11-28 8.75 8.57 8.57 8.75 0.0M
2023-11-27 9.00 9.00 8.57 8.75 0.0M
2023-11-24 9.00 8.80 8.78 9.00 0.1M
2023-11-23 9.00 9.21 9.21 9.00 0.0M
2023-11-22 9.00 9.24 9.24 9.00 0.0M
2023-11-21 9.00 9.42 8.77 9.00 0.1M
2023-11-20 9.00 8.78 8.78 9.00 0.0M
2023-11-17 9.00 9.34 8.78 9.00 0.0M
2023-11-16 9.00 9.40 8.75 9.00 0.1M
2023-11-15 8.75 9.40 8.08 9.00 0.2M
2023-11-14 8.75 9.11 8.08 8.75 0.0M
2023-11-13 8.75 8.18 8.08 8.75 0.1M
2023-11-10 8.75 9.25 8.18 8.75 0.0M
2023-11-09 8.75 9.25 8.18 8.75 0.0M
2023-11-08 8.75 8.18 8.15 8.75 0.0M
2023-11-07 8.75 9.15 8.00 8.75 0.0M
2023-11-06 8.75 9.25 8.15 8.75 0.0M
2023-11-03 8.75 8.38 8.00 8.75 0.0M
2023-11-02 8.75 9.24 8.38 8.75 0.0M
2023-11-01 8.75 9.29 8.68 8.75 0.0M
2023-10-31 8.75 9.30 8.68 8.75 0.0M
2023-10-30 8.75 9.34 8.66 8.75 0.0M
2023-10-27 8.75 9.25 8.50 8.75 0.0M
2023-10-26 8.75 9.40 8.42 8.75 0.1M
2023-10-25 8.50 9.40 8.53 8.75 0.0M
2023-10-24 9.55 9.50 8.16 8.50 0.2M
2023-10-23 10.00 10.30 9.10 9.55 0.1M
2023-10-20 10.50 10.40 9.50 10.00 0.1M
2023-10-19 10.50 10.34 10.00 10.50 0.0M
2023-10-18 10.50 10.44 10.11 10.50 0.0M
2023-10-17 10.75 11.50 10.00 10.50 0.1M
2023-10-16 11.50 11.84 10.33 10.75 0.1M
2023-10-13 11.00 12.00 10.50 11.50 0.2M
2023-10-12 11.00 11.20 10.15 11.00 0.1M
2023-10-11 9.25 11.95 9.45 11.00 0.7M
2023-10-10 9.25 9.45 9.25 9.25 0.0M
2023-10-09 9.25 9.50 9.25 9.25 0.0M
2023-10-06 10.25 10.16 9.40 9.25 0.1M
2023-10-05 10.25 10.28 10.00 10.25 0.1M
2023-10-04 10.75 10.50 10.10 10.25 0.2M
2023-10-03 10.75 11.00 10.50 10.75 0.0M
2023-10-02 11.00 10.90 10.50 10.75 0.1M
2023-09-29 11.00 11.40 10.77 11.00 0.0M
2023-09-28 11.25 11.00 11.00 11.25 0.0M
2023-09-27 11.25 11.25 11.25 11.25 0.0M
2023-09-26 11.25 11.00 11.00 11.25 0.0M
2023-09-25 11.25 11.25 11.25 11.25 0.0M
2023-09-22 11.25 11.25 11.25 11.25 0.0M
2023-09-21 11.25 11.20 11.00 11.25 0.2M
2023-09-20 11.13 11.25 11.00 11.25 0.1M
2023-09-19 11.63 11.50 11.00 11.50 0.1M
2023-09-18 11.63 11.64 11.28 11.63 0.0M
2023-09-15 11.75 11.74 11.33 11.63 0.0M
2023-09-14 11.75 12.00 11.45 11.75 0.1M
2023-09-13 12.13 12.05 11.55 11.75 0.1M
2023-09-12 12.13 12.00 12.00 12.13 0.0M
2023-09-11 12.50 12.06 12.00 12.13 0.1M
2023-09-08 12.25 12.50 12.00 12.50 0.2M
2023-09-07 12.25 12.12 12.00 12.25 0.0M
2023-09-06 12.25 12.12 12.03 12.25 0.0M
2023-09-05 12.25 12.12 12.00 12.25 0.0M
2023-09-04 12.25 12.20 12.08 12.25 0.1M
2023-09-01 12.25 12.25 12.08 12.25 0.0M
2023-08-31 12.25 12.08 12.08 12.25 0.0M
2023-08-30 12.25 12.19 12.08 12.25 0.0M
2023-08-29 12.25 12.50 12.08 12.25 0.0M
2023-08-25 12.25 12.27 12.10 12.25 0.1M
2023-08-24 12.25 12.30 12.00 12.25 0.1M
2023-08-23 12.25 12.00 12.00 12.25 0.0M
2023-08-22 12.25 12.00 12.00 12.25 0.0M
2023-08-21 12.25 12.35 12.00 12.25 0.1M
2023-08-18 12.75 12.50 12.00 12.25 0.0M
2023-08-17 12.75 12.80 12.80 12.75 0.0M
2023-08-16 12.75 12.50 12.50 12.75 0.0M
2023-08-15 13.25 13.74 12.50 12.75 0.0M
2023-08-14 13.25 13.25 12.50 13.25 0.0M
2023-08-11 13.50 13.00 13.00 13.25 0.0M
2023-08-10 13.75 13.50 13.50 13.50 0.0M
2023-08-09 13.75 14.00 13.55 13.75 0.0M
2023-08-08 14.50 14.00 13.38 13.75 0.1M
2023-08-07 14.50 14.85 14.00 14.50 0.0M
2023-08-04 14.50 14.44 14.00 14.50 0.0M
2023-08-03 14.50 14.00 14.00 14.50 0.0M
2023-08-02 14.50 14.83 14.00 14.50 0.1M
2023-08-01 14.50 14.84 14.17 14.50 0.0M
2023-07-31 15.00 15.20 14.16 14.50 0.1M
2023-07-28 13.25 15.37 14.00 14.75 0.4M
2023-07-27 13.25 13.24 12.57 13.25 0.0M
2023-07-26 13.25 14.00 12.58 13.25 0.1M
2023-07-25 13.25 13.00 12.70 13.25 0.0M
2023-07-24 13.25 12.68 12.68 13.25 0.0M
2023-07-21 13.25 13.35 12.91 13.25 0.1M
2023-07-20 13.25 13.35 12.91 13.25 0.0M
2023-07-19 13.25 13.35 12.76 13.25 0.0M
2023-07-18 13.25 13.44 13.44 13.25 0.0M
2023-07-17 13.25 13.50 12.68 13.25 0.0M
2023-07-14 13.25 13.25 12.68 13.25 0.0M
2023-07-13 13.25 13.25 13.25 13.25 0.0M
2023-07-12 13.25 13.74 12.86 13.25 0.0M
2023-07-11 13.50 13.16 12.86 13.25 0.0M
2023-07-10 13.50 13.16 13.13 13.50 0.0M
2023-07-07 13.00 13.50 12.80 13.50 0.0M
2023-07-06 13.00 12.80 12.80 13.00 0.0M
2023-07-05 13.25 14.00 13.06 13.00 0.0M
2023-07-04 13.25 14.00 13.17 13.25 0.0M
2023-07-03 13.25 13.63 13.05 13.25 0.0M
2023-06-30 13.25 13.80 12.78 13.25 0.0M
2023-06-29 13.25 13.50 12.87 13.25 0.0M
2023-06-28 13.50 13.80 12.78 13.25 0.1M
2023-06-27 14.25 14.72 13.00 13.50 0.1M
2023-06-26 14.25 14.85 13.55 14.25 0.1M
2023-06-23 14.25 14.90 14.18 14.25 0.0M
2023-06-22 14.75 15.15 14.00 14.25 0.1M
2023-06-21 14.75 15.20 14.16 14.75 0.1M
2023-06-20 14.50 14.64 14.19 14.75 0.0M
2023-06-19 14.50 14.65 14.00 14.50 0.0M
2023-06-16 14.50 14.70 14.12 14.50 0.0M
2023-06-15 14.50 14.70 14.12 14.50 0.0M
2023-06-14 15.00 15.03 14.12 14.50 0.1M
2023-06-13 15.00 15.30 14.50 15.00 0.1M
2023-06-12 14.75 15.44 14.55 15.00 0.2M
2023-06-09 14.00 16.00 13.82 14.75 0.5M
2023-06-08 14.00 14.40 13.80 14.00 0.0M
2023-06-07 14.25 14.44 13.60 14.00 0.1M
2023-06-06 14.25 14.70 14.13 14.25 0.0M
2023-06-05 15.13 15.25 13.94 14.25 0.1M
2023-06-02 13.75 15.89 13.88 15.13 0.5M
2023-06-01 12.25 15.00 12.55 13.75 0.6M
2023-05-31 12.00 12.90 11.86 12.25 0.1M
2023-05-30 11.50 11.76 11.28 11.50 0.1M
2023-05-26 11.50 11.76 11.53 11.50 0.0M
2023-05-25 11.75 11.90 11.53 11.50 0.0M
2023-05-24 11.75 11.55 11.53 11.75 0.0M
2023-05-23 11.75 11.78 11.50 11.75 0.1M
2023-05-22 11.75 11.84 11.50 11.75 0.1M
2023-05-19 11.75 11.90 11.50 11.75 0.0M
2023-05-18 11.75 11.84 11.55 11.75 0.1M
2023-05-17 13.00 12.59 11.50 11.75 0.3M
2023-05-16 13.00 13.40 12.70 13.00 0.1M
2023-05-15 13.00 13.50 12.70 13.00 0.1M
2023-05-12 13.25 13.50 13.18 13.25 0.1M
2023-05-11 13.50 13.67 13.13 13.25 0.1M
2023-05-10 13.50 14.00 13.26 13.50 0.1M
2023-05-09 13.75 14.00 13.00 13.50 0.3M
2023-05-05 12.50 14.90 12.28 14.00 1.6M
2023-05-04 8.50 17.19 8.27 13.50 6.0M
2023-05-03 7.50 8.99 7.00 8.50 1.3M
2023-05-02 7.00 7.49 7.04 7.00 0.0M
2023-04-28 7.00 6.60 6.60 7.00 0.0M
2023-04-27 7.00 6.60 6.60 7.00 0.0M
2023-04-26 7.00 7.00 7.00 7.00 0.0M
2023-04-25 7.00 7.00 7.00 7.00 0.0M
2023-04-24 6.75 7.50 6.50 7.00 0.1M
2023-04-21 6.75 6.78 6.50 6.75 0.1M
2023-04-20 6.75 6.82 6.50 6.75 1.7M
2023-04-19 6.75 6.70 6.50 6.75 0.3M
2023-04-18 6.75 6.60 6.50 6.75 0.3M
2023-04-17 6.75 6.65 6.50 6.75 0.1M
2023-04-14 6.75 6.82 6.50 6.75 0.0M
2023-04-13 6.75 6.50 6.50 6.75 0.2M
2023-04-12 6.75 6.70 6.50 6.75 0.2M
2023-04-11 6.75 6.73 6.50 6.75 0.5M
2023-04-06 6.75 6.73 6.50 6.75 0.0M
2023-04-05 6.75 6.79 6.55 6.75 0.1M
2023-04-04 6.75 6.87 6.55 6.75 0.1M
2023-04-03 6.75 6.87 6.55 6.75 0.0M
2023-03-31 6.75 6.87 6.50 6.75 0.0M
2023-03-30 6.75 6.90 6.50 6.75 0.1M
2023-03-29 6.75 6.99 6.50 6.75 0.3M
2023-03-28 7.25 7.50 6.60 6.75 0.2M
2023-03-27 7.75 7.50 7.00 7.25 0.2M
2023-03-24 7.75 7.83 7.50 7.75 0.0M
2023-03-23 7.75 7.83 7.58 7.75 0.1M
2023-03-22 8.25 8.18 7.25 7.75 0.1M
2023-03-21 8.25 8.00 8.00 8.25 0.0M
2023-03-20 8.25 8.00 7.55 8.25 0.0M
2023-03-17 8.25 8.00 8.00 8.25 0.0M
2023-03-16 8.25 8.00 8.00 8.25 0.0M
2023-03-15 8.25 8.30 8.00 8.25 0.1M
2023-03-14 8.25 8.00 8.00 8.25 0.0M
2023-03-13 8.25 8.36 8.00 8.25 0.0M
2023-03-10 8.25 8.42 8.00 8.25 0.1M
2023-03-09 8.50 8.42 8.12 8.25 0.1M
2023-03-08 8.50 8.33 8.29 8.50 0.1M
2023-03-07 8.50 8.64 8.29 8.50 0.1M
2023-03-06 8.50 8.66 8.29 8.50 0.0M
2023-03-03 8.50 8.66 8.26 8.50 0.1M
2023-03-02 8.50 8.26 8.26 8.50 0.0M
2023-03-01 8.50 8.68 8.26 8.50 0.0M
2023-02-28 8.50 8.68 8.26 8.50 0.1M
2023-02-27 8.63 8.68 8.26 8.50 0.1M
2023-02-24 8.38 8.70 8.01 8.63 0.2M
2023-02-23 8.38 8.38 8.38 8.38 0.0M
2023-02-22 8.38 8.72 8.26 8.38 0.0M
2023-02-21 8.38 8.75 8.23 8.38 0.0M
2023-02-20 8.50 8.89 8.22 8.38 0.0M
2023-02-17 8.25 8.50 8.13 8.50 0.0M
2023-02-16 8.25 8.50 8.11 8.25 0.1M
2023-02-15 8.25 8.50 8.06 8.25 0.0M
2023-02-14 8.13 8.25 8.06 8.25 0.0M
2023-02-13 8.25 8.25 8.00 8.13 0.1M
2023-02-10 8.25 8.49 8.00 8.25 0.2M
2023-02-09 8.50 8.45 8.00 8.25 0.3M
2023-02-08 8.50 8.33 8.00 8.50 0.1M
2023-02-07 8.50 8.81 8.32 8.50 0.1M
2023-02-06 8.50 9.00 8.31 8.50 0.1M
2023-02-03 8.50 8.28 8.28 8.50 0.1M
2023-02-02 8.75 8.99 8.01 8.50 0.1M
2023-02-01 8.75 9.04 8.33 8.75 0.0M
2023-01-31 8.75 9.09 8.28 8.75 0.1M
2023-01-30 8.75 9.25 8.25 8.75 0.0M
2023-01-27 9.00 9.12 8.55 8.75 0.3M
2023-01-26 9.00 9.12 8.67 9.00 0.1M
2023-01-25 9.00 9.24 8.71 9.00 0.1M
2023-01-24 9.00 8.71 8.66 9.00 0.0M
2023-01-23 8.75 9.35 8.15 9.00 0.2M
2023-01-20 8.75 9.14 8.11 8.75 0.0M
2023-01-19 8.50 8.84 8.10 8.75 0.0M
2023-01-18 8.75 8.94 8.50 8.50 0.0M
2023-01-17 9.00 9.00 8.51 8.75 0.0M
2023-01-16 8.00 9.14 8.06 9.00 0.5M
2023-01-13 8.00 8.00 7.76 8.00 0.0M
2023-01-12 8.25 8.00 8.00 8.00 0.0M
2023-01-11 8.00 8.47 7.88 8.25 0.1M
2023-01-10 7.50 8.38 7.45 8.00 0.9M
2023-01-09 9.50 10.00 9.00 9.50 0.1M
2023-01-06 9.50 9.70 9.00 9.50 0.1M
2023-01-05 9.50 9.72 9.00 9.50 0.0M
2023-01-04 9.63 9.25 9.25 9.50 0.0M
2023-01-03 9.63 9.87 9.25 9.63 0.0M