Brave Bison Group PLC Recent Share Price (LSE:BBSN)

LSE:BBSN - Brave Bison Group PLC Brave Bison Group PLC
Sector: Communication Services, Industry: Interactive Media & Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jun 2015	GBX	13	13.35	13	13	13	0.0 (0.0%)	20,670
18 Jun 2015	GBX	12.5	13.5	11.3001	13	13	+0.5 (+4%)	37,838
17 Jun 2015	GBX	12.5	13.5	12.5	12.5	12.5	0.0 (0.0%)	7,578
16 Jun 2015	GBX	12	12.7	11.3001	12.5	12.5	+0.5 (+4.17%)	60,395
15 Jun 2015	GBX	14	14	10.5	12	12	-2 (-14.29%)	319,278
12 Jun 2015	GBX	15.1999	15.1999	13	14	14	-2 (-12.50%)	122,850
11 Jun 2015	GBX	16	16	16	16	16	0.0 (0.0%)	0
10 Jun 2015	GBX	16	16	15	16	16	0.0 (0.0%)	0
9 Jun 2015	GBX	16	16	15	16	16	0.0 (0.0%)	0
8 Jun 2015	GBX	16	16	15	16	16	-1 (-5.88%)	0
5 Jun 2015	GBX	17	17	15.44	17	17	0.0 (0.0%)	14,000
4 Jun 2015	GBX	17	17	17	17	17	0.0 (0.0%)	0
3 Jun 2015	GBX	17	17	15.05	17	17	0.0 (0.0%)	15,523
2 Jun 2015	GBX	17	17	15.05	17	17	0.0 (0.0%)	300
1 Jun 2015	GBX	17	17	15.2	17	17	0.0 (0.0%)	9,134
29 May 2015	GBX	17	17	15.2	17	17	-1 (-5.56%)	12,956
28 May 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
27 May 2015	GBX	18	18	14	18	18	0.0 (0.0%)	96,010
26 May 2015	GBX	18	18	17	18	18	0.0 (0.0%)	4,365
22 May 2015	GBX	18	18.3	17	18	18	0.0 (0.0%)	27,795
21 May 2015	GBX	18	18.8239	17	18	18	0.0 (0.0%)	84,795
20 May 2015	GBX	18	18	17.5	18	18	0.0 (0.0%)	5,642
19 May 2015	GBX	18	18	17	18	18	-0.5 (-2.70%)	5,032
18 May 2015	GBX	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
15 May 2015	GBX	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
14 May 2015	GBX	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
13 May 2015	GBX	18.5	18.5	16	18.5	18.5	-1 (-5.13%)	50,000
12 May 2015	GBX	19.5	19.5	18	19.5	19.5	-0.5 (-2.50%)	7,739
11 May 2015	GBX	20	21	18	20	20	0.0 (0.0%)	8,205
8 May 2015	GBX	20	20	20	20	20	0.0 (0.0%)	0