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!

Heartbeam (BEAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.34 1.465 1.34 1.43 47,052
5th Feb 2026 (Thu) 1.37 1.395 1.305 1.29 18,838
4th Feb 2026 (Wed) 1.43 1.43 1.34 1.39 30,221
3rd Feb 2026 (Tue) 1.44 1.48 1.395 1.44 25,850
2nd Feb 2026 (Mon) 1.40 1.51 1.40 1.45 19,947
30th Jan 2026 (Fri) 1.51 1.58 1.41 1.45 27,071
29th Jan 2026 (Thu) 1.62 1.63 1.50 1.51 34,801
28th Jan 2026 (Wed) 1.79 1.79 1.655 1.78 54,720
27th Jan 2026 (Tue) 1.745 1.80 1.73 1.78 43,621
26th Jan 2026 (Mon) 1.77 1.79 1.74 1.77 37,955
23rd Jan 2026 (Fri) 1.88 1.89 1.81 1.81 45,973
22nd Jan 2026 (Thu) 1.88 2.03 1.87 1.87 64,204
21st Jan 2026 (Wed) 2.00 2.02 1.86 1.86 60,207
20th Jan 2026 (Tue) 1.98 2.07 1.95 2.01 73,825
19th Jan 2026 (Mon) 2.15 2.23 2.06 2.08 72,802
16th Jan 2026 (Fri) 2.15 2.23 2.06 2.08 72,802
15th Jan 2026 (Thu) 2.32 2.36 2.17 2.20 86,496
14th Jan 2026 (Wed) 2.35 2.365 2.27 2.29 37,024
13th Jan 2026 (Tue) 2.45 2.47 2.31 2.56 58,714
12th Jan 2026 (Mon) 2.41 2.59 2.40 2.56 86,005
9th Jan 2026 (Fri) 2.35 2.38 2.24 2.40 60,049
8th Jan 2026 (Thu) 2.415 2.50 2.32 2.36 129,998
7th Jan 2026 (Wed) 2.62 2.62 2.39 2.39 145,072
6th Jan 2026 (Tue) 2.765 2.79 2.47 2.575 118,017
5th Jan 2026 (Mon) 2.51 2.87 2.48 2.74 221,755
2nd Jan 2026 (Fri) 2.41 2.69 2.30 2.43 108,965
1st Jan 2026 (Thu) 2.27 2.41 2.245 2.40 81,507
31st Dec 2025 (Wed) 2.27 2.41 2.245 2.40 81,507
30th Dec 2025 (Tue) 2.42 2.42 2.23 2.27 134,006
29th Dec 2025 (Mon) 2.35 2.54 2.26 2.49 182,210
26th Dec 2025 (Fri) 2.60 2.71 2.32 2.44 231,606
25th Dec 2025 (Thu) 2.68 2.70 2.50 2.59 244,125
24th Dec 2025 (Wed) 2.68 2.70 2.50 2.59 244,125
23rd Dec 2025 (Tue) 2.74 2.87 2.70 2.74 218,694
22nd Dec 2025 (Mon) 3.03 3.17 2.79 2.93 468,622
19th Dec 2025 (Fri) 2.76 3.145 2.73 3.10 718,336
18th Dec 2025 (Thu) 2.95 3.22 2.50 2.71 890,125
17th Dec 2025 (Wed) 3.95 3.99 2.905 3.07 2,668,590
16th Dec 2025 (Tue) 2.635 3.84 2.635 3.44 2,923,991
15th Dec 2025 (Mon) 2.10 2.90 2.03 2.63 2,091,938
12th Dec 2025 (Fri) 2.505 2.78 2.031 2.30 5,530,438
11th Dec 2025 (Thu) 1.44 2.79 1.44 2.12 13,518,196
10th Dec 2025 (Wed) 1.445 1.79 1.20 1.55 29,195,029
9th Dec 2025 (Tue) 0.7626 0.805 0.7484 0.8055 82,343
8th Dec 2025 (Mon) 0.7509 0.81 0.7301 0.7989 134,399
FTSE 100 Latest
Value10,369.75
Change60.53