Dark

BBSN
BRAVE BISON GROUP PLC
stock LSE

Inactive

Aug 2, 2024

2.45GBX+2.083%(+0.05)2,402,085

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.40000	2.45000	2.40000	2.45000	+2.083%	2,402,085	0.000%
2024-08-01	2.30000	2.40000	2.30000	2.40000	+4.348%	2,035,751	+2.083%
2024-07-31	2.30000	2.30000	2.30000	2.30000	0.000%	789,132	+6.522%
2024-07-30	2.25000	2.30000	2.25000	2.30000	+2.222%	2,069,840	+6.522%
2024-07-29	2.33000	2.33000	2.25000	2.25000	-3.433%	2,397,829	+8.889%
2024-07-26	2.45000	2.45000	2.33000	2.33000	-4.898%	1,169,249	+5.150%
2024-07-25	2.45000	2.45000	2.45000	2.45000	0.000%	387,000	0.000%
2024-07-24	2.58000	2.58000	2.45000	2.45000	-5.039%	1,981,640	0.000%
2024-07-23	2.58000	2.58000	2.35000	2.58000	-2.642%	3,587,919	-5.039%
2024-07-22	2.32000	2.65000	2.27000	2.65000	+16.740%	8,344,348	-7.547%
2024-07-19	2.27000	2.27000	2.25000	2.27000	0.000%	86,039	+7.930%
2024-07-18	2.27000	2.27000	2.27000	2.27000	0.000%	81,969	+7.930%
2024-07-17	2.33000	2.33000	2.27000	2.27000	-2.575%	349,612	+7.930%
2024-07-16	2.25000	2.33000	2.25000	2.33000	+5.909%	2,697,504	+5.150%
2024-07-15	2.45000	2.45000	2.20000	2.20000	-12.000%	3,388,357	+11.364%
2024-07-10	2.50000	2.50000	2.50000	2.50000	0.000%	542,282	-2.000%
2024-07-09	2.50000	2.50000	2.45000	2.50000	0.000%	116,770	-2.000%
2024-07-08	2.45000	2.50000	2.45000	2.50000	0.000%	3,079,935	-2.000%
2024-07-05	2.50000	2.50000	2.50000	2.50000	0.000%	96,713	-2.000%
2024-07-04	2.50000	2.50000	2.50000	2.50000	0.000%	200,000	-2.000%
2024-07-03	2.55000	2.55000	2.48000	2.50000	-1.961%	683,314	-2.000%
2024-07-02	2.55000	2.55000	2.55000	2.55000	0.000%	161,642	-3.922%
2024-07-01	2.55000	2.55000	2.55000	2.55000	0.000%	15,000	-3.922%
2024-06-28	2.55000	2.55000	2.55000	2.55000	0.000%	91,871	-3.922%
2024-06-27	2.55000	2.55000	2.55000	2.55000	0.000%	368,764	-3.922%
2024-06-26	2.55000	2.55000	2.55000	2.55000	0.000%	1,003,079	-3.922%
2024-06-25	2.65000	2.65000	2.55000	2.55000	+2.000%	438,809	-3.922%
2024-06-24	2.65000	2.65000	2.50000	2.50000	-1.961%	676,122	-2.000%
2024-06-21	2.70000	2.55000	2.55000	2.55000	-5.556%	370,152	-3.922%
2024-06-20	2.65000	2.70000	2.65000	2.70000	+1.887%	552,129	-9.259%
2024-06-19	2.63000	2.65000	2.63000	2.65000	+0.760%	414,672	-7.547%
2024-06-18	2.58000	2.63000	2.58000	2.63000	+1.938%	6,429,829	-6.844%
2024-06-17	2.55000	2.58000	2.55000	2.58000	-0.769%	755,431	-5.039%
2024-06-14	2.52000	2.60000	2.52000	2.60000	+3.175%	923,762	-5.769%
2024-06-13	2.52000	2.60000	2.52000	2.52000	0.000%	467,470	-2.778%
2024-06-12	2.42000	2.52000	2.42000	2.52000	+4.132%	645,685	-2.778%
2024-06-11	2.42000	2.42000	2.42000	2.42000	0.000%	34,995	+1.240%
2024-06-10	2.45000	2.45000	2.42000	2.42000	-1.224%	121,426	+1.240%
2024-06-07	2.45000	2.45000	2.45000	2.45000	0.000%	4,440,909	0.000%
2024-06-06	2.45000	2.45000	2.45000	2.45000	0.000%	2,315,604	0.000%
2024-06-05	2.45000	2.45000	2.45000	2.45000	0.000%	471,229	0.000%
2024-06-04	2.45000	2.45000	2.45000	2.45000	0.000%	4,810,753	0.000%
2024-06-03	2.45000	2.45000	2.45000	2.45000	0.000%	2,525,902	0.000%
2024-05-31	2.42000	2.45000	2.42000	2.45000	+1.240%	1,995,287	0.000%
2024-05-30	2.38000	2.42000	2.38000	2.42000	+1.681%	814,822	+1.240%
2024-05-29	2.45000	2.45000	2.35000	2.38000	-2.857%	1,754,392	+2.941%
2024-05-28	2.48000	2.48000	2.45000	2.45000	-1.210%	958,692	0.000%
2024-05-24	2.50000	2.50000	2.48000	2.48000	0.000%	1,735,593	-1.210%
2024-05-23	2.60000	2.60000	2.45000	2.48000	-4.615%	2,768,426	-1.210%
2024-05-22	2.60000	2.60000	2.60000	2.60000	0.000%	216,074	-5.769%
2024-05-21	2.60000	2.60000	2.60000	2.60000	0.000%	535,490	-5.769%
2024-05-20	2.60000	2.73000	2.60000	2.60000	0.000%	2,127,594	-5.769%
2024-05-17	2.50000	2.60000	2.60000	2.60000	+4.000%	1,579,740	-5.769%
2024-05-16	2.48000	2.50000	2.45000	2.50000	+0.806%	3,774,412	-2.000%
2024-05-15	2.48000	2.48000	2.48000	2.48000	-1.587%	2,360,091	-1.210%
2024-05-14	2.52000	2.60000	2.48000	2.52000	0.000%	49,157,775	-2.778%
2024-05-13	2.48000	2.55000	2.45000	2.52000	0.000%	19,058,290	-2.778%
2024-05-10	2.52000	2.55000	2.52000	2.52000	0.000%	4,743,956	-2.778%
2024-05-09	2.52000	2.55000	2.48000	2.52000	-1.176%	3,645,653	-2.778%
2024-05-08	2.52000	2.55000	2.52000	2.55000	+1.190%	1,892,821	-3.922%
2024-05-07	2.52000	2.52000	2.52000	2.52000	0.000%	1,925,356	-2.778%
2024-05-02	2.58000	2.58000	2.52000	2.52000	-2.326%	535,072	-2.778%
2024-05-01	2.60000	2.60000	2.58000	2.58000	+11,068.831%	1,135,905	-5.039%
2024-03-22	0.02400	0.02310	0.02310	0.02310	-3.750%	619,907	+10,506.061%
2024-03-21	0.02400	0.02400	0.02300	0.02400	0.000%	3,534,247	+10,108.333%
2024-03-20	0.02300	0.02400	0.02300	0.02400	+4.348%	2,797,667	+10,108.333%
2024-03-19	0.02325	0.02300	0.02300	0.02300	-1.075%	399,822	+10,552.174%
2024-03-18	0.02390	0.02450	0.02300	0.02325	-5.102%	1,001,925	+10,437.634%
2024-03-15	0.02450	0.02450	0.02450	0.02450	0.000%	720,342	+9,900.000%
2024-03-14	0.02500	0.02500	0.02450	0.02450	-2.000%	395,724	+9,900.000%
2024-03-13	0.02500	0.02500	0.02500	0.02500	0.000%	436,141	+9,700.000%
2024-03-12	0.02500	0.02500	0.02350	0.02500	0.000%	295,900	+9,700.000%
2024-03-11	0.02500	0.02500	0.02500	0.02500	0.000%	322,890	+9,700.000%
2024-03-08	0.02450	0.02500	0.02450	0.02500	+2.041%	1,003,720	+9,700.000%
2024-03-07	0.02450	0.02450	0.02450	0.02450	0.000%	1,302,691	+9,900.000%
2024-03-06	0.02350	0.02450	0.02350	0.02450	+4.255%	2,324,339	+9,900.000%
2024-03-05	0.02575	0.02575	0.02350	0.02350	-8.738%	1,778,034	+10,325.532%
2024-03-04	0.02725	0.02725	0.02575	0.02575	-5.505%	682,947	+9,414.563%
2024-03-01	0.02725	0.02725	0.02700	0.02725	0.000%	145,650	+8,890.826%
2024-02-29	0.02725	0.02725	0.02650	0.02725	0.000%	817,712	+8,890.826%
2024-02-28	0.02750	0.02750	0.02725	0.02725	-0.909%	1,081,711	+8,890.826%
2024-02-27	0.02800	0.02800	0.02750	0.02750	-1.786%	1,873,825	+8,809.091%
2024-02-26	0.02750	0.02800	0.02750	0.02800	+1.818%	1,325,737	+8,650.000%
2024-02-23	0.02750	0.02750	0.02650	0.02750	0.000%	904,012	+8,809.091%
2024-02-22	0.02875	0.02875	0.02750	0.02750	-4.348%	1,025,286	+8,809.091%
2024-02-21	0.02775	0.02875	0.02775	0.02875	+3.604%	1,100,701	+8,421.739%
2024-02-20	0.02775	0.02775	0.02775	0.02775	0.000%	674,006	+8,728.829%
2024-02-19	0.02750	0.02775	0.02750	0.02775	+0.909%	187,702	+8,728.829%
2024-02-16	0.02775	0.02775	0.02750	0.02750	-0.901%	1,236,331	+8,809.091%
2024-02-15	0.02725	0.02850	0.02725	0.02775	+1.835%	2,840,294	+8,728.829%
2024-02-14	0.02600	0.02725	0.02600	0.02725	+5.825%	3,221,065	+8,890.826%
2024-02-13	0.02725	0.02600	0.02575	0.02575	-0.962%	62,444,407	+9,414.563%
2024-02-12	0.02525	0.02600	0.02525	0.02600	+2.970%	983,352	+9,323.077%
2024-02-09	0.02675	0.02675	0.02450	0.02525	-5.607%	4,485,013	+9,602.970%
2024-02-08	0.02700	0.02700	0.02675	0.02675	-0.926%	890,923	+9,058.879%
2024-02-07	0.02750	0.02775	0.02700	0.02700	-1.818%	1,703,386	+8,974.074%
2024-02-06	0.02675	0.02775	0.02675	0.02750	+1.852%	1,840,328	+8,809.091%
2024-02-05	0.02600	0.02900	0.02600	0.02700	+3.846%	4,469,177	+8,974.074%
2024-02-02	0.02500	0.02825	0.02500	0.02600	+4.000%	4,538,244	+9,323.077%
2024-02-01	0.02300	0.02525	0.02300	0.02500	+8.696%	2,952,466	+9,700.000%
2024-01-31	0.02250	0.02300	0.02250	0.02300	+2.222%	236,185	+10,552.174%
2024-01-30	0.02250	0.02250	0.02225	0.02250	0.000%	1,005,043	+10,788.889%
2024-01-29	0.02350	0.02350	0.02250	0.02250	-4.255%	801,488	+10,788.889%
2024-01-26	0.02350	0.02400	0.02350	0.02350	-2.083%	988,925	+10,325.532%
2024-01-25	0.02150	0.02400	0.02100	0.02400	+11.628%	3,994,346	+10,108.333%
2024-01-24	0.02160	0.02225	0.02100	0.02150	-3.371%	2,969,140	+11,295.349%
2024-01-23	0.02050	0.02225	0.02050	0.02225	+20.270%	10,273,162	+10,911.236%
2024-01-22	0.01850	0.01850	0.01850	0.01850	0.000%	1,686,888	+13,143.243%
2024-01-19	0.01850	0.01850	0.01850	0.01850	0.000%	1,204,997	+13,143.243%
2024-01-18	0.02050	0.02050	0.01850	0.01850	-9.756%	2,839,138	+13,143.243%
2024-01-17	0.02125	0.02125	0.02050	0.02050	-3.529%	868,092	+11,851.220%
2024-01-16	0.02050	0.02125	0.02050	0.02125	+3.659%	4,210,814	+11,429.412%
2024-01-15	0.02050	0.02050	0.02050	0.02050	0.000%	293,024	+11,851.220%
2024-01-12	0.02050	0.02050	0.02050	0.02050	0.000%	480,236	+11,851.220%
2024-01-11	0.02050	0.02050	0.02050	0.02050	0.000%	294,748	+11,851.220%
2024-01-10	0.02050	0.02050	0.02025	0.02050	0.000%	2,481,920	+11,851.220%
2024-01-09	0.02050	0.02050	0.02050	0.02050	0.000%	1,023,533	+11,851.220%
2024-01-08	0.02100	0.02100	0.02050	0.02050	-2.381%	652,770	+11,851.220%
2024-01-05	0.02150	0.02150	0.02100	0.02100	-2.326%	1,984,868	+11,566.667%
2024-01-04	0.02150	0.02150	0.02100	0.02150	0.000%	128,573	+11,295.349%
2024-01-03	0.02150	0.02150	0.02100	0.02150	0.000%	2,282,171	+11,295.349%
2024-01-02	0.02100	0.02150	0.02060	0.02150	0.000%	1,079,294	+11,295.349%
2023-12-29	0.02150	0.02150	0.02150	0.02150	0.000%	1,338,123	+11,295.349%
2023-12-28	0.02100	0.02150	0.02000	0.02150	+2.381%	2,231,443	+11,295.349%
2023-12-27	0.02050	0.02100	0.02050	0.02100	+2.439%	370,043	+11,566.667%
2023-12-22	0.02050	0.02050	0.02050	0.02050	0.000%	0	+11,851.220%
2023-12-21	0.01960	0.02050	0.01960	0.02050	+7.895%	1,052,369	+11,851.220%
2023-12-20	0.02050	0.02050	0.01900	0.01900	-7.317%	467,422	+12,794.737%
2023-12-19	0.01930	0.02050	0.01930	0.02050	0.000%	1,938,152	+11,851.220%
2023-12-18	0.02100	0.02100	0.02050	0.02050	-6.818%	1,460,184	+11,851.220%
2023-12-15	0.02100	0.02200	0.02000	0.02200	+4.762%	184,315	+11,036.364%
2023-12-14	0.02025	0.02100	0.02025	0.02100	+3.704%	926,452	+11,566.667%
2023-12-13	0.02000	0.02025	0.02000	0.02025	+1.250%	392,993	+11,998.765%
2023-12-12	0.01875	0.02000	0.01875	0.02000	+6.667%	1,151,648	+12,150.000%
2023-12-11	0.01875	0.01875	0.01875	0.01875	0.000%	1,949,585	+12,966.667%
2023-12-08	0.01850	0.01875	0.01850	0.01875	+1.351%	1,579,309	+12,966.667%
2023-12-07	0.01850	0.01850	0.01850	0.01850	0.000%	2,180,329	+13,143.243%
2023-12-06	0.01850	0.01850	0.01850	0.01850	0.000%	2,802,964	+13,143.243%
2023-12-05	0.01850	0.01850	0.01850	0.01850	0.000%	844,682	+13,143.243%
2023-12-04	0.01850	0.01850	0.01850	0.01850	0.000%	3,228,022	+13,143.243%
2023-12-01	0.02000	0.02000	0.01825	0.01850	-7.500%	3,632,722	+13,143.243%
2023-11-30	0.02075	0.02075	0.01950	0.02000	-3.614%	1,426,934	+12,150.000%
2023-11-29	0.02025	0.02125	0.02000	0.02075	+2.469%	2,955,281	+11,707.229%
2023-11-28	0.02025	0.02025	0.02025	0.02025	0.000%	199,141	+11,998.765%
2023-11-27	0.02025	0.02025	0.02025	0.02025	0.000%	1,850,615	+11,998.765%
2023-11-24	0.02100	0.02100	0.02025	0.02025	-3.571%	639,647	+11,998.765%
2023-11-23	0.02075	0.02100	0.02075	0.02100	+1.205%	2,037,581	+11,566.667%
2023-11-22	0.02025	0.02075	0.02025	0.02075	+2.469%	4,123,634	+11,707.229%
2023-11-21	0.01975	0.02050	0.01975	0.02025	+2.532%	4,020,223	+11,998.765%
2023-11-20	0.01850	0.01975	0.01850	0.01975	+6.757%	1,353,373	+12,305.063%
2023-11-17	0.01850	0.01850	0.01850	0.01850	0.000%	438,628	+13,143.243%
2023-11-16	0.01925	0.01950	0.01850	0.01850	-1.333%	2,900,170	+13,143.243%
2023-11-15	0.01800	0.01875	0.01800	0.01875	+4.167%	3,029,464	+12,966.667%
2023-11-14	0.01775	0.01800	0.01725	0.01800	+1.408%	5,292,944	+13,511.111%
2023-11-13	0.01600	0.01775	0.01600	0.01775	+16.393%	5,718,396	+13,702.817%
2023-11-10	0.01650	0.01650	0.01525	0.01525	-7.576%	1,584,683	+15,965.574%
2023-11-09	0.01675	0.01600	0.01600	0.01650	+3.125%	569,508	+14,748.485%
2023-11-08	0.01650	0.01600	0.01600	0.01600	-3.030%	495,266	+15,212.500%
2023-11-07	0.01675	0.01675	0.01600	0.01650	-1.493%	284,247	+14,748.485%
2023-11-06	0.01650	0.01675	0.01650	0.01675	-3.458%	636,646	+14,526.866%
2023-11-03	0.01650	0.01735	0.01735	0.01735	+5.152%	1,137,214	+14,021.037%
2023-11-02	0.01650	0.01675	0.01650	0.01650	0.000%	821,460	+14,748.485%
2023-11-01	0.01650	0.01650	0.01650	0.01650	0.000%	520,556	+14,748.485%
2023-10-31	0.01700	0.01700	0.01650	0.01650	-2.941%	330,825	+14,748.485%
2023-10-30	0.01750	0.01750	0.01700	0.01700	-2.857%	42,791	+14,311.765%
2023-10-27	0.01750	0.01800	0.01750	0.01750	0.000%	595,597	+13,900.000%
2023-10-26	0.01750	0.01750	0.01750	0.01750	0.000%	305,683	+13,900.000%
2023-10-25	0.01675	0.01800	0.01675	0.01750	+4.478%	2,028,935	+13,900.000%
2023-10-24	0.01625	0.01675	0.01625	0.01675	+3.077%	2,643,021	+14,526.866%
2023-10-23	0.01650	0.01650	0.01550	0.01625	-1.515%	3,951,033	+14,976.923%
2023-10-20	0.01575	0.01675	0.01575	0.01650	-10.811%	4,348,308	+14,748.485%
2023-10-19	0.01850	0.01850	0.01525	0.01850	0.000%	7,292,708	+13,143.243%
2023-10-18	0.01900	0.01850	0.01800	0.01850	-2.632%	1,197,560	+13,143.243%
2023-10-17	0.01900	0.01900	0.01900	0.01900	0.000%	1,000	+12,794.737%
2023-10-16	0.01950	0.01950	0.01900	0.01900	-2.564%	3,201,514	+12,794.737%
2023-10-13	0.01900	0.01950	0.01900	0.01950	+5.405%	1,029,671	+12,464.103%
2023-10-12	0.01850	0.01850	0.01850	0.01850	0.000%	1,626,832	+13,143.243%
2023-10-11	0.01825	0.01850	0.01825	0.01850	+1.370%	971,619	+13,143.243%
2023-10-10	0.01800	0.01825	0.01750	0.01825	+1.389%	2,604,330	+13,324.658%
2023-10-09	0.01850	0.01850	0.01800	0.01800	-2.174%	1,135,222	+13,511.111%
2023-10-06	0.01850	0.01850	0.01840	0.01840	-0.541%	1,642,118	+13,215.217%
2023-10-05	0.02050	0.02050	0.01725	0.01850	-9.756%	12,338,634	+13,143.243%
2023-10-04	0.02150	0.02150	0.02050	0.02050	-4.651%	904,110	+11,851.220%
2023-10-03	0.02150	0.02150	0.02150	0.02150	0.000%	399,109	+11,295.349%
2023-10-02	0.02250	0.02250	0.02150	0.02150	0.000%	472,053	+11,295.349%
2023-09-29	0.02125	0.02150	0.02125	0.02150	+1.176%	3,246,014	+11,295.349%
2023-09-28	0.02250	0.02250	0.02100	0.02125	-5.556%	3,142,485	+11,429.412%
2023-09-27	0.02250	0.02250	0.02250	0.02250	0.000%	654,852	+10,788.889%
2023-09-26	0.02250	0.02250	0.02250	0.02250	0.000%	1,544,605	+10,788.889%
2023-09-25	0.02250	0.02250	0.02250	0.02250	0.000%	2,030,025	+10,788.889%
2023-09-22	0.02250	0.02250	0.02250	0.02250	0.000%	2,885,484	+10,788.889%
2023-09-21	0.02250	0.02250	0.02250	0.02250	0.000%	2,914,172	+10,788.889%
2023-09-20	0.02300	0.02300	0.02225	0.02250	-2.174%	12,106,279	+10,788.889%
2023-09-19	0.02425	0.02350	0.02300	0.02300	-5.155%	4,106,218	+10,552.174%
2023-09-18	0.02425	0.02425	0.02425	0.02425	0.000%	2,643,682	+10,003.093%
2023-09-15	0.02425	0.02425	0.02375	0.02425	0.000%	1,688,682	+10,003.093%
2023-09-14	0.02375	0.02425	0.02400	0.02425	+2.105%	2,195,652	+10,003.093%
2023-09-13	0.02425	0.02400	0.02375	0.02375	-2.062%	4,621,961	+10,215.789%
2023-09-12	0.02400	0.02425	0.02375	0.02425	+1.042%	870,080	+10,003.093%
2023-09-11	0.02400	0.02400	0.02400	0.02400	0.000%	246,714	+10,108.333%
2023-09-08	0.02400	0.02400	0.02400	0.02400	0.000%	750,249	+10,108.333%
2023-09-07	0.02450	0.02450	0.02400	0.02400	-2.041%	1,153,422	+10,108.333%
2023-09-06	0.02450	0.02450	0.02450	0.02450	0.000%	422,909	+9,900.000%
2023-09-05	0.02450	0.02450	0.02450	0.02450	0.000%	373,123	+9,900.000%
2023-09-04	0.02450	0.02450	0.02350	0.02450	0.000%	374,365	+9,900.000%
2023-09-01	0.02400	0.02450	0.02400	0.02450	+2.083%	2,531,803	+9,900.000%
2023-08-31	0.02375	0.02400	0.02375	0.02400	+1.053%	312,979	+10,108.333%
2023-08-30	0.02375	0.02375	0.02375	0.02375	0.000%	1,090,000	+10,215.789%
2023-08-29	0.02375	0.02375	0.02375	0.02375	0.000%	704,509	+10,215.789%
2023-08-25	0.02375	0.02375	0.02375	0.02375	0.000%	167,368	+10,215.789%
2023-08-24	0.02375	0.02375	0.02375	0.02375	0.000%	323,853	+10,215.789%
2023-08-23	0.02375	0.02375	0.02375	0.02375	0.000%	4,293,835	+10,215.789%
2023-08-22	0.02375	0.02375	0.02375	0.02375	0.000%	1,119,784	+10,215.789%
2023-08-21	0.02400	0.02400	0.02350	0.02375	+1.064%	344,061	+10,215.789%
2023-08-18	0.02400	0.02400	0.02350	0.02350	-2.083%	1,297,761	+10,325.532%
2023-08-17	0.02400	0.02400	0.02400	0.02400	0.000%	454,613	+10,108.333%
2023-08-15	0.02350	0.02550	0.02350	0.02400	+2.128%	7,838,778	+10,108.333%
2023-08-14	0.02350	0.02350	0.02350	0.02350	+0.858%	1,054,141	+10,325.532%
2023-08-11	0.02310	0.02330	0.02310	0.02330	-0.851%	3,030,306	+10,415.021%
2023-08-10	0.02350	0.02350	0.02350	0.02350	0.000%	1,253,757	+10,325.532%
2023-08-09	0.02350	0.02400	0.02350	0.02350	0.000%	124,335	+10,325.532%
2023-08-08	0.02350	0.02360	0.02350	0.02350	0.000%	1,272,167	+10,325.532%
2023-08-07	0.02375	0.02375	0.02350	0.02350	-1.053%	656,893	+10,325.532%
2023-08-04	0.02350	0.02375	0.02350	0.02375	+1.064%	673,374	+10,215.789%
2023-08-03	0.02350	0.02350	0.02350	0.02350	0.000%	382,686	+10,325.532%
2023-08-02	0.02350	0.02350	0.02350	0.02350	0.000%	656,742	+10,325.532%
2023-08-01	0.02350	0.02350	0.02350	0.02350	0.000%	892,500	+10,325.532%
2023-07-28	0.02375	0.02375	0.02350	0.02350	-1.053%	1,394,848	+10,325.532%
2023-07-27	0.02400	0.02400	0.02375	0.02375	-1.042%	1,109,588	+10,215.789%
2023-07-26	0.02400	0.02400	0.02400	0.02400	0.000%	336,262	+10,108.333%
2023-07-25	0.02400	0.02400	0.02350	0.02400	0.000%	2,484,503	+10,108.333%
2023-07-24	0.02400	0.02400	0.02400	0.02400	0.000%	3,539,764	+10,108.333%
2023-07-21	0.02400	0.02400	0.02400	0.02400	0.000%	1,397,275	+10,108.333%
2023-07-20	0.02400	0.02400	0.02400	0.02400	0.000%	1,239,102	+10,108.333%
2023-07-19	0.02375	0.02400	0.02375	0.02400	+1.053%	843,900	+10,108.333%
2023-07-18	0.02375	0.02375	0.02375	0.02375	0.000%	775,365	+10,215.789%
2023-07-17	0.02400	0.02400	0.02375	0.02375	-1.042%	1,010,408	+10,215.789%
2023-07-14	0.02375	0.02400	0.02375	0.02400	+1.053%	1,390,048	+10,108.333%
2023-07-13	0.02375	0.02375	0.02375	0.02375	0.000%	2,087,130	+10,215.789%
2023-07-12	0.02450	0.02450	0.02375	0.02375	-3.061%	934,369	+10,215.789%
2023-07-11	0.02450	0.02450	0.02450	0.02450	0.000%	649,098	+9,900.000%
2023-07-10	0.02450	0.02450	0.02450	0.02450	0.000%	94,394	+9,900.000%
2023-07-07	0.02400	0.02450	0.02400	0.02450	0.000%	1,805,738	+9,900.000%
2023-07-06	0.02475	0.02475	0.02450	0.02450	-1.010%	1,481,902	+9,900.000%
2023-07-05	0.02475	0.02475	0.02475	0.02475	0.000%	1,764,146	+9,798.990%
2023-07-04	0.02475	0.02475	0.02450	0.02475	0.000%	640,073	+9,798.990%
2023-07-03	0.02475	0.02475	0.02475	0.02475	0.000%	477,546	+9,798.990%
2023-06-30	0.02475	0.02475	0.02475	0.02475	0.000%	727,219	+9,798.990%
2023-06-29	0.02475	0.02475	0.02475	0.02475	0.000%	122,842	+9,798.990%
2023-06-28	0.02450	0.02475	0.02450	0.02475	+1.020%	775,050	+9,798.990%
2023-06-27	0.02450	0.02450	0.02450	0.02450	0.000%	763,288	+9,900.000%
2023-06-26	0.02425	0.02475	0.02425	0.02450	+2.941%	4,259,824	+9,900.000%
2023-06-23	0.02425	0.02425	0.02380	0.02380	-1.856%	1,870,480	+10,194.118%
2023-06-22	0.02450	0.02450	0.02425	0.02425	-1.020%	149,904	+10,003.093%
2023-06-21	0.02425	0.02450	0.02400	0.02450	+2.083%	2,738,584	+9,900.000%
2023-06-20	0.02350	0.02400	0.02350	0.02400	+1.053%	1,801,724	+10,108.333%
2023-06-19	0.02375	0.02375	0.02350	0.02375	0.000%	1,743,465	+10,215.789%
2023-06-16	0.02375	0.02375	0.02375	0.02375	0.000%	290,630	+10,215.789%
2023-06-15	0.02375	0.02375	0.02375	0.02375	0.000%	49,573	+10,215.789%
2023-06-14	0.02400	0.02450	0.02350	0.02375	+1.064%	3,276,896	+10,215.789%
2023-06-13	0.02350	0.02350	0.02350	0.02350	0.000%	1,184,599	+10,325.532%
2023-06-12	0.02325	0.02350	0.02325	0.02350	+1.075%	1,513,608	+10,325.532%
2023-06-09	0.02350	0.02350	0.02325	0.02325	-1.064%	851,785	+10,437.634%
2023-06-08	0.02350	0.02350	0.02350	0.02350	-1.053%	204,805	+10,325.532%
2023-06-07	0.02375	0.02375	0.02375	0.02375	0.000%	1,018,110	+10,215.789%
2023-06-06	0.02400	0.02400	0.02375	0.02375	-1.042%	888,108	+10,215.789%
2023-06-05	0.02350	0.02400	0.02350	0.02400	+2.128%	1,868,267	+10,108.333%
2023-06-02	0.02350	0.02350	0.02350	0.02350	0.000%	391,308	+10,325.532%
2023-06-01	0.02350	0.02350	0.02350	0.02350	0.000%	1,435,661	+10,325.532%
2023-05-31	0.02375	0.02375	0.02350	0.02350	-1.053%	1,550,448	+10,325.532%
2023-05-30	0.02350	0.02375	0.02350	0.02375	+1.064%	1,951,907	+10,215.789%
2023-05-26	0.02425	0.02350	0.02350	0.02350	-3.093%	2,887,317	+10,325.532%
2023-05-25	0.02425	0.02425	0.02425	0.02425	0.000%	569,288	+10,003.093%
2023-05-24	0.02400	0.02425	0.02400	0.02425	+1.042%	1,055,415	+10,003.093%
2023-05-23	0.02450	0.02450	0.02400	0.02400	-2.041%	2,340,387	+10,108.333%
2023-05-22	0.02475	0.02475	0.02450	0.02450	-1.010%	692,642	+9,900.000%
2023-05-19	0.02350	0.02500	0.02350	0.02475	+5.319%	3,237,276	+9,798.990%
2023-05-18	0.02425	0.02425	0.02325	0.02350	-3.093%	4,269,813	+10,325.532%
2023-05-17	0.02450	0.02450	0.02425	0.02425	-1.020%	1,402,365	+10,003.093%
2023-05-16	0.02600	0.02600	0.02350	0.02450	-5.769%	7,190,831	+9,900.000%
2023-05-15	0.02750	0.02750	0.02600	0.02600	-5.455%	2,564,984	+9,323.077%
2023-05-12	0.02750	0.02750	0.02750	0.02750	0.000%	558,221	+8,809.091%
2023-05-11	0.02600	0.02800	0.02600	0.02750	+5.769%	5,480,190	+8,809.091%
2023-05-10	0.02600	0.02650	0.02600	0.02600	0.000%	3,203,678	+9,323.077%
2023-05-09	0.02475	0.02625	0.02475	0.02600	+5.051%	2,611,699	+9,323.077%
2023-05-05	0.02400	0.02475	0.02400	0.02475	+3.125%	14,379,449	+9,798.990%
2023-05-04	0.02350	0.02400	0.02400	0.02400	+2.128%	3,470,368	+10,108.333%
2023-05-03	0.02675	0.02475	0.02275	0.02350	-12.150%	9,480,211	+10,325.532%
2023-05-02	0.02700	0.02700	0.02675	0.02675	-0.926%	2,771,602	+9,058.879%
2023-04-28	0.02725	0.02725	0.02700	0.02700	0.000%	2,576,003	+8,974.074%
2023-04-27	0.03050	0.03050	0.02550	0.02700	-10.000%	16,085,801	+8,974.074%
2023-04-26	0.03000	0.03075	0.03000	0.03000	0.000%	1,881,829	+8,066.667%
2023-04-25	0.02950	0.03000	0.02950	0.03000	+1.695%	2,285,207	+8,066.667%
2023-04-24	0.02950	0.02950	0.02950	0.02950	0.000%	1,117,039	+8,205.085%
2023-04-21	0.02975	0.02975	0.02950	0.02950	-0.840%	1,156,327	+8,205.085%
2023-04-20	0.03000	0.03000	0.02975	0.02975	-2.459%	1,706,739	+8,135.294%
2023-04-19	0.03025	0.03075	0.03025	0.03050	+2.521%	1,925,548	+7,932.787%
2023-04-18	0.02975	0.02975	0.02975	0.02975	0.000%	673,523	+8,135.294%
2023-04-17	0.02975	0.02975	0.02975	0.02975	0.000%	572,870	+8,135.294%
2023-04-14	0.02950	0.02975	0.02925	0.02975	+0.847%	2,044,442	+8,135.294%
2023-04-13	0.02900	0.03000	0.02950	0.02950	+1.724%	3,287,757	+8,205.085%
2023-04-12	0.02875	0.02900	0.02875	0.02900	+0.870%	331,436	+8,348.276%
2023-04-11	0.02875	0.02875	0.02875	0.02875	0.000%	1,367,754	+8,421.739%
2023-04-06	0.02900	0.02900	0.02875	0.02875	-0.862%	3,349,108	+8,421.739%
2023-04-05	0.02900	0.02925	0.02900	0.02900	0.000%	2,949,121	+8,348.276%
2023-04-04	0.02900	0.02925	0.02900	0.02900	0.000%	2,286,868	+8,348.276%
2023-04-03	0.02850	0.02900	0.02850	0.02900	+1.754%	693,889	+8,348.276%
2023-03-31	0.02500	0.03000	0.02500	0.02850	+14.000%	8,446,196	+8,496.491%
2023-03-30	0.02500	0.02500	0.02500	0.02500	0.000%	1,558,862	+9,700.000%
2023-03-29	0.02550	0.02550	0.02450	0.02500	-1.961%	2,628,163	+9,700.000%
2023-03-28	0.02550	0.02550	0.02550	0.02550	0.000%	856,866	+9,507.843%
2023-03-27	0.02550	0.02550	0.02540	0.02550	0.000%	2,215,211	+9,507.843%
2023-03-24	0.02550	0.02550	0.02550	0.02550	0.000%	308,641	+9,507.843%
2023-03-23	0.02550	0.02550	0.02550	0.02550	+0.394%	1,136,154	+9,507.843%
2023-03-22	0.02600	0.02540	0.02540	0.02540	-2.308%	1,158,011	+9,545.669%
2023-03-21	0.02600	0.02600	0.02600	0.02600	0.000%	1,142,475	+9,323.077%
2023-03-20	0.02600	0.02600	0.02600	0.02600	0.000%	1,604,221	+9,323.077%
2023-03-17	0.02560	0.02600	0.02560	0.02600	0.000%	748,619	+9,323.077%
2023-03-16	0.02600	0.02600	0.02600	0.02600	0.000%	2,985,862	+9,323.077%
2023-03-15	0.02600	0.02600	0.02600	0.02600	0.000%	1,549,944	+9,323.077%
2023-03-14	0.02600	0.02600	0.02600	0.02600	0.000%	1,137,025	+9,323.077%
2023-03-13	0.02650	0.02650	0.02550	0.02600	-1.887%	2,477,966	+9,323.077%
2023-03-10	0.02700	0.02700	0.02550	0.02650	-1.852%	3,097,884	+9,145.283%
2023-03-09	0.02650	0.02700	0.02650	0.02700	+1.887%	10,570,552	+8,974.074%
2023-03-08	0.02750	0.02650	0.02600	0.02650	-3.636%	3,114,406	+9,145.283%
2023-03-07	0.02800	0.02800	0.02750	0.02750	-1.786%	2,125,042	+8,809.091%
2023-03-06	0.02750	0.02850	0.02750	0.02800	+0.719%	3,532,633	+8,650.000%
2023-03-03	0.02750	0.02780	0.02780	0.02780	+1.091%	1,580,651	+8,712.950%
2023-03-02	0.02800	0.02800	0.02750	0.02750	-3.846%	3,006,344	+8,809.091%
2023-03-01	0.02800	0.02860	0.02860	0.02860	+5.926%	2,352,125	+8,466.434%
2023-02-28	0.02800	0.02700	0.02700	0.02700	-3.571%	1,724,567	+8,974.074%
2023-02-27	0.02850	0.02800	0.02800	0.02800	-1.754%	1,104,675	+8,650.000%
2023-02-24	0.02800	0.02850	0.02800	0.02850	+1.786%	1,562,001	+8,496.491%
2023-02-23	0.02800	0.02800	0.02800	0.02800	0.000%	1,668,716	+8,650.000%
2023-02-22	0.03000	0.03000	0.02800	0.02800	-8.197%	4,673,178	+8,650.000%
2023-02-21	0.03050	0.03050	0.03050	0.03050	+2.349%	2,869,017	+7,932.787%
2023-02-20	0.03050	0.02980	0.02980	0.02980	-2.295%	2,876,016	+8,121.477%
2023-02-17	0.03100	0.03100	0.03000	0.03050	-1.613%	3,470,650	+7,932.787%
2023-02-16	0.03100	0.03100	0.03050	0.03100	0.000%	6,017,690	+7,803.226%
2023-02-15	0.03050	0.03150	0.02950	0.03100	+3.333%	18,690,958	+7,803.226%
2023-02-14	0.02850	0.03050	0.02880	0.03000	+5.263%	26,638,589	+8,066.667%
2023-02-13	0.02800	0.02900	0.02800	0.02850	+3.636%	32,684,408	+8,496.491%
2023-02-10	0.02750	0.02750	0.02740	0.02750	-1.786%	1,469,386	+8,809.091%
2023-02-09	0.02800	0.02800	0.02800	0.02800	0.000%	1,645,379	+8,650.000%
2023-02-08	0.02750	0.02800	0.02750	0.02800	+1.818%	3,838,021	+8,650.000%
2023-02-07	0.02700	0.02800	0.02700	0.02750	+4.167%	6,921,625	+8,809.091%
2023-02-06	0.02600	0.02640	0.02640	0.02640	+1.538%	11,270,066	+9,180.303%
2023-02-03	0.02500	0.02660	0.02600	0.02600	-1.887%	28,002,387	+9,323.077%
2023-02-02	0.02650	0.02650	0.02650	0.02650	0.000%	926,088	+9,145.283%
2023-02-01	0.02700	0.02700	0.02650	0.02650	-1.852%	451,231	+9,145.283%
2023-01-31	0.02850	0.02850	0.02700	0.02700	-5.263%	663,862	+8,974.074%
2023-01-30	0.02850	0.02900	0.02850	0.02850	0.000%	2,398,619	+8,496.491%
2023-01-27	0.02800	0.02850	0.02700	0.02850	+1.786%	1,702,593	+8,496.491%
2023-01-26	0.02500	0.02850	0.02700	0.02800	+12.000%	4,196,300	+8,650.000%
2023-01-25	0.02450	0.02500	0.02450	0.02500	0.000%	19,501	+9,700.000%
2023-01-24	0.02500	0.02500	0.02500	0.02500	0.000%	326,342	+9,700.000%
2023-01-23	0.02500	0.02500	0.02500	0.02500	0.000%	1,597,870	+9,700.000%
2023-01-20	0.02500	0.02500	0.02500	0.02500	0.000%	1,857,396	+9,700.000%
2023-01-19	0.02500	0.02500	0.02500	0.02500	0.000%	1,862,241	+9,700.000%
2023-01-18	0.02500	0.02550	0.02500	0.02500	-1.961%	984,972	+9,700.000%
2023-01-17	0.02600	0.02600	0.02500	0.02550	-1.923%	2,573,561	+9,507.843%
2023-01-16	0.02400	0.02600	0.02400	0.02600	+10.638%	6,317,695	+9,323.077%
2023-01-13	0.02350	0.02350	0.02350	0.02350	0.000%	52,195	+10,325.532%
2023-01-12	0.02300	0.02350	0.02300	0.02350	+2.174%	1,542,863	+10,325.532%
2023-01-11	0.02300	0.02300	0.02300	0.02300	0.000%	1,260,990	+10,552.174%
2023-01-10	0.02300	0.02300	0.02300	0.02300	0.000%	628,606	+10,552.174%
2023-01-09	0.02500	0.02500	0.02300	0.02300	-8.000%	2,415,737	+10,552.174%
2023-01-06	0.02300	0.02500	0.02300	0.02500	+8.696%	4,410,556	+9,700.000%
2023-01-05	0.02250	0.02300	0.02250	0.02300	+2.222%	802,403	+10,552.174%
2023-01-04	0.02250	0.02300	0.02250	0.02250	0.000%	1,545,256	+10,788.889%

.dark-mode .ft4lcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ft4lcx{ color: #333333; background-color: white; border: 2px solid #333333; }BBSNBRAVE BISON GROUP PLCstock LSE

BBSN
BRAVE BISON GROUP PLC
stock LSE