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
1 May 2015	GBX	18.5	19.7999	18.5	18.5	18.5	+0.5 (+2.78%)	41,103
30 Apr 2015	GBX	18	19	16.0601	18	18	0.0 (0.0%)	651
29 Apr 2015	GBX	18	18	16	18	18	0.0 (0.0%)	12,500
28 Apr 2015	GBX	18	18	16.0401	18	18	0.0 (0.0%)	522
27 Apr 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
24 Apr 2015	GBX	18	19.5098	18	18	18	0.0 (0.0%)	115,334
23 Apr 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
22 Apr 2015	GBX	18	19.1599	18	18	18	0.0 (0.0%)	26,030
21 Apr 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
20 Apr 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
17 Apr 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
16 Apr 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
15 Apr 2015	GBX	18	18	17.3	18	18	0.0 (0.0%)	2,867
14 Apr 2015	GBX	18	18	16	18	18	0.0 (0.0%)	18,523
13 Apr 2015	GBX	18	18	17.3	18	18	0.0 (0.0%)	521
10 Apr 2015	GBX	18	18	17.3	18	18	0.0 (0.0%)	51,000
9 Apr 2015	GBX	18	20	17.3999	18	18	0.0 (0.0%)	5,359
8 Apr 2015	GBX	18	18.5093	16.01	18	18	0.0 (0.0%)	103,170
7 Apr 2015	GBX	18	18	16	18	18	0.0 (0.0%)	2,637
2 Apr 2015	GBX	18	18	16	18	18	0.0 (0.0%)	39,060
1 Apr 2015	GBX	18	18	16	18	18	0.0 (0.0%)	750
31 Mar 2015	GBX	18	18	16	18	18	0.0 (0.0%)	6,709
30 Mar 2015	GBX	18	18	16.9999	18	18	0.0 (0.0%)	470
27 Mar 2015	GBX	18	18	16	18	18	0.0 (0.0%)	419
26 Mar 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
25 Mar 2015	GBX	18	18	18	18	18	0.0 (0.0%)	0
24 Mar 2015	GBX	18.4	18.4	16	18	18	-1 (-5.26%)	80,214
23 Mar 2015	GBX	19	19	19	19	19	0.0 (0.0%)	0
20 Mar 2015	GBX	19	19	19	19	19	0.0 (0.0%)	0
19 Mar 2015	GBX	19	19	18	19	19	0.0 (0.0%)	31,144