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
28th Sep 2026 (Mon) 0.3604 0.3773 0.3604 0.373 12,422
25th Sep 2026 (Fri) 0.3659 0.3675 0.355 0.3598 17,086
24th Sep 2026 (Thu) 0.395 0.395 0.3616 0.379 18,039
23rd Sep 2026 (Wed) 0.4206 0.4206 0.3899 0.3889 44,405
22nd Sep 2026 (Tue) 0.44 0.45 0.4301 0.4337 53,703
21st Sep 2026 (Mon) 0.4105 0.4333 0.4029 0.431 8,004
18th Sep 2026 (Fri) 0.421 0.4227 0.404 0.4029 8,274
17th Sep 2026 (Thu) 0.4145 0.422 0.4133 0.4197 2,783
16th Sep 2026 (Wed) 0.4122 0.4122 0.403 0.4094 13,554
15th Sep 2026 (Tue) 0.405 0.44 0.40 0.425 59,631
14th Sep 2026 (Mon) 0.4007 0.4156 0.40 0.4058 24,520
11th Sep 2026 (Fri) 0.4145 0.4152 0.3901 0.4064 41,925
10th Sep 2026 (Thu) 0.4101 0.4227 0.4079 0.4104 17,295
9th Sep 2026 (Wed) 0.4408 0.4471 0.42 0.4193 50,780
8th Sep 2026 (Tue) 0.4317 0.4522 0.4317 0.4453 9,522
7th Sep 2026 (Mon) 0.4202 0.4289 0.4018 0.4268 37,575
4th Sep 2026 (Fri) 0.4202 0.4289 0.4018 0.4268 37,575
3rd Sep 2026 (Thu) 0.455 0.455 0.4204 0.4201 38,016
2nd Sep 2026 (Wed) 0.4705 0.4705 0.4502 0.4501 25,498
1st Sep 2026 (Tue) 0.47 0.4702 0.4542 0.4547 15,906
31st Aug 2026 (Mon) 0.47 0.4745 0.465 0.47 4,615
28th Aug 2026 (Fri) 0.49 0.49 0.4679 0.4669 23,835
27th Aug 2026 (Thu) 0.482 0.4988 0.4779 0.4856 24,031
26th Aug 2026 (Wed) 0.4978 0.4978 0.477 0.4814 32,532
25th Aug 2026 (Tue) 0.4892 0.515 0.4892 0.503 54,891
24th Aug 2026 (Mon) 0.4852 0.4895 0.48 0.4832 7,493
21st Aug 2026 (Fri) 0.475 0.4898 0.475 0.4933 7,629
20th Aug 2026 (Thu) 0.4828 0.4828 0.475 0.4783 12,620
19th Aug 2026 (Wed) 0.49 0.49 0.4799 0.4828 6,363
18th Aug 2026 (Tue) 0.4928 0.4929 0.4761 0.4801 25,768
17th Aug 2026 (Mon) 0.4963 0.5098 0.4938 0.50 42,851
14th Aug 2026 (Fri) 0.575 0.575 0.4913 0.4993 97,924
13th Aug 2026 (Thu) 0.579 0.6196 0.5647 0.5898 88,636
12th Aug 2026 (Wed) 0.59 0.5901 0.5601 0.572 28,065
11th Aug 2026 (Tue) 0.554 0.6277 0.554 0.5871 77,326
10th Aug 2026 (Mon) 0.54 0.5463 0.5118 0.5488 54,446
7th Aug 2026 (Fri) 0.51 0.535 0.5013 0.5237 31,202
6th Aug 2026 (Thu) 0.5013 0.5134 0.50 0.5104 9,445
5th Aug 2026 (Wed) 0.5091 0.5091 0.49 0.4987 27,343
4th Aug 2026 (Tue) 0.4999 0.5066 0.4878 0.4966 35,265
3rd Aug 2026 (Mon) 0.5028 0.5061 0.4832 0.4918 47,770
31st Jul 2026 (Fri) 0.505 0.5115 0.495 0.5006 19,238
30th Jul 2026 (Thu) 0.5103 0.5197 0.5103 0.5172 7,076
29th Jul 2026 (Wed) 0.5286 0.5286 0.5001 0.5081 14,098
FTSE 100 Latest
Value10,684.88
Change-10.37