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
10 Jul 2014	GBX	59	59.72	55	56.5	56.5	-2.5 (-4.24%)	60,003
9 Jul 2014	GBX	59	60.5	57	59	59	0.0 (0.0%)	105,855
8 Jul 2014	GBX	57	61.5	56	59	59	+2.5 (+4.42%)	179,870
7 Jul 2014	GBX	56.5	56.5	55	56.5	56.5	+0.5 (+0.89%)	2,434
4 Jul 2014	GBX	56	56.47	56	56	56	0.0 (0.0%)	5,000
3 Jul 2014	GBX	56	56.5	55	56	56	0.0 (0.0%)	4,983
2 Jul 2014	GBX	56	56	55	56	56	0.0 (0.0%)	2,825
1 Jul 2014	GBX	56	56	55	56	56	0.0 (0.0%)	1,298
30 Jun 2014	GBX	56	56	55	56	56	0.0 (0.0%)	644
27 Jun 2014	GBX	56	56	55	56	56	0.0 (0.0%)	30
26 Jun 2014	GBX	56	56	54	56	56	0.0 (0.0%)	3,331
25 Jun 2014	GBX	64	64	55	56	56	-10 (-15.15%)	43,101
24 Jun 2014	GBX	66	66	64	66	66	0.0 (0.0%)	650
23 Jun 2014	GBX	66	66	66	66	66	0.0 (0.0%)	0
20 Jun 2014	GBX	66	66.04	66	66	66	0.0 (0.0%)	3,205
19 Jun 2014	GBX	65.5	66	63.1	66	66	+0.5 (+0.76%)	6,220
18 Jun 2014	GBX	66	66.5	65	65.5	65.5	-0.5 (-0.76%)	2,063
17 Jun 2014	GBX	66	66	65	66	66	-1 (-1.49%)	30,000
16 Jun 2014	GBX	68.04	68.04	66	67	67	-3.5 (-4.96%)	27,966
13 Jun 2014	GBX	70.5	70.55	68	70.5	70.5	0.0 (0.0%)	15,886
12 Jun 2014	GBX	70.5	70.5	70.5	70.5	70.5	0.0 (0.0%)	0
11 Jun 2014	GBX	70.5	70.5	70.5	70.5	70.5	0.0 (0.0%)	2,500
10 Jun 2014	GBX	70.5	70.55	70.5	70.5	70.5	0.0 (0.0%)	479
9 Jun 2014	GBX	71.5	72	68	70.5	70.5	-1 (-1.40%)	2,393
6 Jun 2014	GBX	71.5	71.5	71.5	71.5	71.5	0.0 (0.0%)	0
5 Jun 2014	GBX	71.5	72.5485	71.5	71.5	71.5	0.0 (0.0%)	5,012
4 Jun 2014	GBX	72	72	70	71.5	71.5	-2 (-2.72%)	12,000
3 Jun 2014	GBX	73.5	73.53	73.5	73.5	73.5	0.0 (0.0%)	2,039
2 Jun 2014	GBX	73.5	73.5	73.5	73.5	73.5	0.0 (0.0%)	0
30 May 2014	GBX	74	75.998	72.06	73.5	73.5	-0.5 (-0.68%)	7,040