Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beacon Energy. (BCE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.0031 0.0031 0.0031 0.0031 0
17th Apr 2025 (Thu) 0.0031 0.0031 0.0031 0.0031 30,629,874
16th Apr 2025 (Wed) 0.003 0.0031 0.003 0.0031 36,139,941
15th Apr 2025 (Tue) 0.003 0.003 0.003 0.003 37,482,187
14th Apr 2025 (Mon) 0.0028 0.003 0.0028 0.003 30,162,000
11th Apr 2025 (Fri) 0.0031 0.0031 0.0028 0.0028 60,777,593
10th Apr 2025 (Thu) 0.0031 0.0031 0.0031 0.0031 1,083,340
9th Apr 2025 (Wed) 0.0031 0.0031 0.0031 0.0031 14,859,352
8th Apr 2025 (Tue) 0.0031 0.0031 0.0031 0.0031 69,861,903
7th Apr 2025 (Mon) 0.0031 0.0031 0.0031 0.0031 51,726,840
4th Apr 2025 (Fri) 0.0033 0.0037 0.0033 0.0033 566,845,927
3rd Apr 2025 (Thu) 0.0028 0.0052 0.0028 0.0033 1,577,639,743
2nd Apr 2025 (Wed) 0.003 0.003 0.0028 0.0028 46,191,747
1st Apr 2025 (Tue) 0.003 0.003 0.003 0.003 13,145,167
31st Mar 2025 (Mon) 0.003 0.003 0.003 0.003 46,203,396
28th Mar 2025 (Fri) 0.00325 0.00325 0.003 0.003 28,903,624
27th Mar 2025 (Thu) 0.00325 0.00325 0.00325 0.00325 46,521,483
26th Mar 2025 (Wed) 0.00325 0.00325 0.00325 0.00325 27,643,484
25th Mar 2025 (Tue) 0.00325 0.00325 0.00325 0.00325 15,618
24th Mar 2025 (Mon) 0.00325 0.00325 0.00325 0.00325 4,090,909
21st Mar 2025 (Fri) 0.00325 0.00325 0.00325 0.00325 322,422
20th Mar 2025 (Thu) 0.00325 0.00325 0.00325 0.00325 151,515
19th Mar 2025 (Wed) 0.00325 0.00325 0.00325 0.00325 5,589,116
18th Mar 2025 (Tue) 0.00325 0.00325 0.00325 0.00325 7,156,016
17th Mar 2025 (Mon) 0.00325 0.00325 0.00325 0.00325 8,985,483
14th Mar 2025 (Fri) 0.00325 0.00325 0.00325 0.00325 59,151,834
13th Mar 2025 (Thu) 0.00325 0.00325 0.00325 0.00325 21,791,348
12th Mar 2025 (Wed) 0.00375 0.00375 0.00325 0.00325 127,584,215
11th Mar 2025 (Tue) 0.00375 0.00375 0.00375 0.00375 0
10th Mar 2025 (Mon) 0.00375 0.00375 0.00375 0.00375 4,205,764
7th Mar 2025 (Fri) 0.00375 0.00375 0.00375 0.00375 11,216,640
6th Mar 2025 (Thu) 0.00375 0.00375 0.00375 0.00375 203,513
5th Mar 2025 (Wed) 0.00375 0.00375 0.00375 0.00375 7,849,495
4th Mar 2025 (Tue) 0.00375 0.00375 0.00375 0.00375 208,107
3rd Mar 2025 (Mon) 0.00375 0.00375 0.00375 0.00375 32,962,070
28th Feb 2025 (Fri) 0.00375 0.00375 0.00375 0.00375 6,213,978
27th Feb 2025 (Thu) 0.00375 0.00375 0.00375 0.00375 3,165,761
26th Feb 2025 (Wed) 0.00375 0.00375 0.00375 0.00375 61,812,084
25th Feb 2025 (Tue) 0.00375 0.00375 0.00375 0.00375 226,808
24th Feb 2025 (Mon) 0.00375 0.00375 0.00375 0.00375 6,460,341
21st Feb 2025 (Fri) 0.00375 0.00375 0.00375 0.00375 2,154,628
20th Feb 2025 (Thu) 0.00375 0.00375 0.00375 0.00375 15,666,206
19th Feb 2025 (Wed) 0.00425 0.00425 0.00325 0.00375 155,287,815
FTSE 100 Latest
Value8,275.66
Change0.00