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
29th May 2025 (Thu) 0.0041 0.0041 0.0041 0.0041 1,609,760
28th May 2025 (Wed) 0.0041 0.0041 0.0041 0.0041 7,408,408
27th May 2025 (Tue) 0.0041 0.0041 0.0041 0.0041 2,587,063
26th May 2025 (Mon) 0.00382 0.00382 0.00382 0.00382 0
23rd May 2025 (Fri) 0.0041 0.0041 0.0041 0.0041 49,553,011
22nd May 2025 (Thu) 0.0041 0.0041 0.0041 0.0041 0
21st May 2025 (Wed) 0.0041 0.0041 0.0041 0.0041 50,103,048
20th May 2025 (Tue) 0.0041 0.0041 0.0041 0.0041 44,498,137
19th May 2025 (Mon) 0.0041 0.0041 0.0041 0.0041 15,685,346
16th May 2025 (Fri) 0.0041 0.0041 0.0041 0.0041 49,506,403
15th May 2025 (Thu) 0.0041 0.0041 0.0041 0.0041 4,268,604
14th May 2025 (Wed) 0.0041 0.0041 0.0041 0.0041 88,011,963
13th May 2025 (Tue) 0.0041 0.0041 0.0041 0.0041 19,952,322
12th May 2025 (Mon) 0.0041 0.0041 0.0041 0.0041 41,076,396
9th May 2025 (Fri) 0.0041 0.0041 0.0041 0.0041 3,506,296
8th May 2025 (Thu) 0.0041 0.0041 0.0041 0.0041 18,386,880
7th May 2025 (Wed) 0.0041 0.0041 0.0041 0.0041 16,120,365
6th May 2025 (Tue) 0.0041 0.0041 0.0041 0.0041 23,616,519
5th May 2025 (Mon) 0.00425 0.00425 0.00425 0.00425 0
2nd May 2025 (Fri) 0.0041 0.0041 0.0041 0.0041 51,096,617
1st May 2025 (Thu) 0.0041 0.0044 0.0041 0.0041 22,543,415
30th Apr 2025 (Wed) 0.0041 0.0041 0.0041 0.0041 40,408,754
29th Apr 2025 (Tue) 0.0041 0.0041 0.0041 0.0041 56,253,222
28th Apr 2025 (Mon) 0.0037 0.0042 0.0037 0.0041 118,754,174
25th Apr 2025 (Fri) 0.0031 0.0037 0.0031 0.0037 92,809,904
24th Apr 2025 (Thu) 0.0031 0.0031 0.0031 0.0031 36,521,437
23rd Apr 2025 (Wed) 0.0031 0.0031 0.0031 0.0031 91,196,035
22nd Apr 2025 (Tue) 0.0031 0.0031 0.0031 0.0031 17,208,634
21st Apr 2025 (Mon) 0.0031 0.0031 0.0031 0.0031 0
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
FTSE 100 Latest
Value8,716.45
Change-9.56