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
18 Mar 2015	GBX	19	19	19	19	19	0.0 (0.0%)	0
17 Mar 2015	GBX	18.5	19	18.44	19	19	+0.5 (+2.70%)	16,209
16 Mar 2015	GBX	20.96	20.96	13	18.5	18.5	-2.5 (-11.90%)	119,364
13 Mar 2015	GBX	21	21.02	20	21	21	0.0 (0.0%)	4,946
12 Mar 2015	GBX	21	21	20	21	21	0.0 (0.0%)	2,923
11 Mar 2015	GBX	21	21	21	21	21	0.0 (0.0%)	0
10 Mar 2015	GBX	21	21	20.96	21	21	0.0 (0.0%)	4,718
9 Mar 2015	GBX	21	21.45	20.96	21	21	0.0 (0.0%)	1,274
6 Mar 2015	GBX	21	21.02	20	21	21	0.0 (0.0%)	31,000
5 Mar 2015	GBX	21	21	21	21	21	-1 (-4.55%)	4,046
4 Mar 2015	GBX	23	23.29	19.14	22	22	-1 (-4.35%)	45,242
3 Mar 2015	GBX	24.45	24.45	21	23	23	-3 (-11.54%)	54,717
2 Mar 2015	GBX	26	26	25	26	26	0.0 (0.0%)	800
27 Feb 2015	GBX	26	26	23	26	26	0.0 (0.0%)	17,262
26 Feb 2015	GBX	26	26	24	26	26	0.0 (0.0%)	3,948
25 Feb 2015	GBX	26	26	24	26	26	0.0 (0.0%)	27,951
24 Feb 2015	GBX	26	26	24	26	26	-0.5 (-1.89%)	12,500
23 Feb 2015	GBX	26.5	26.5	26.5	26.5	26.5	0.0 (0.0%)	0
20 Feb 2015	GBX	26.5	26.5	25	26.5	26.5	0.0 (0.0%)	1,367
19 Feb 2015	GBX	26.5	27	26.5	26.5	26.5	0.0 (0.0%)	1,300
18 Feb 2015	GBX	26.5	27	25	26.5	26.5	0.0 (0.0%)	7,049
17 Feb 2015	GBX	26.5	27	25	26.5	26.5	0.0 (0.0%)	13,317
16 Feb 2015	GBX	26.5	26.935	26.5	26.5	26.5	0.0 (0.0%)	25,332
13 Feb 2015	GBX	26.5	26.5	25	26.5	26.5	0.0 (0.0%)	11,141
12 Feb 2015	GBX	26.5	27	25	26.5	26.5	0.0 (0.0%)	12,898
11 Feb 2015	GBX	26.5	27.3	25	26.5	26.5	0.0 (0.0%)	10,469
10 Feb 2015	GBX	26.5	26.5	25	26.5	26.5	0.0 (0.0%)	6,000
9 Feb 2015	GBX	26.5	27.3	25	26.5	26.5	0.0 (0.0%)	3,507
6 Feb 2015	GBX	26.5	27.37	25.03	26.5	26.5	0.0 (0.0%)	19,156
5 Feb 2015	GBX	26.5	26.5	25.06	26.5	26.5	-0.5 (-1.85%)	10,388