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
10th Jul 2026 (Fri) 0.63 0.63 0.59 0.605 41,965
9th Jul 2026 (Thu) 0.62 0.6475 0.62 0.64 8,472
8th Jul 2026 (Wed) 0.6477 0.6477 0.604 0.6255 71,579
7th Jul 2026 (Tue) 0.6867 0.6867 0.6436 0.659 59,377
6th Jul 2026 (Mon) 0.7212 0.7212 0.6715 0.691 38,885
3rd Jul 2026 (Fri) 0.7473 0.7473 0.72 0.72 0
2nd Jul 2026 (Thu) 0.7473 0.7499 0.7001 0.72 23,834
1st Jul 2026 (Wed) 0.7386 0.773 0.7278 0.7293 22,655
30th Jun 2026 (Tue) 0.6557 0.7599 0.6557 0.75 77,375
29th Jun 2026 (Mon) 0.665 0.6713 0.64 0.6533 49,405
26th Jun 2026 (Fri) 0.64 0.68 0.64 0.6754 47,334
25th Jun 2026 (Thu) 0.6944 0.7256 0.6131 0.64 41,761
24th Jun 2026 (Wed) 0.69 0.71 0.68 0.6932 33,193
23rd Jun 2026 (Tue) 0.721 0.7261 0.6903 0.6863 22,094
22nd Jun 2026 (Mon) 0.7352 0.76 0.71 0.7101 19,738
19th Jun 2026 (Fri) 0.72 0.81 0.7168 0.7596 26,691
18th Jun 2026 (Thu) 0.72 0.81 0.7168 0.7596 26,691
17th Jun 2026 (Wed) 0.729 0.7429 0.705 0.7164 24,050
16th Jun 2026 (Tue) 0.7714 0.7791 0.7372 0.724 56,441
15th Jun 2026 (Mon) 0.7752 0.8009 0.7729 0.7752 74,750
12th Jun 2026 (Fri) 0.767 0.7852 0.738 0.7578 42,815
11th Jun 2026 (Thu) 0.7802 0.7802 0.7353 0.7582 27,144
10th Jun 2026 (Wed) 0.7833 0.791 0.759 0.7636 125,343
9th Jun 2026 (Tue) 0.81 0.82 0.751 0.7866 33,015
8th Jun 2026 (Mon) 0.8425 0.8425 0.8051 0.81 38,978
5th Jun 2026 (Fri) 0.90 0.90 0.8251 0.8389 93,140
4th Jun 2026 (Thu) 0.89 0.94 0.8866 0.9055 41,064
3rd Jun 2026 (Wed) 0.8845 0.9272 0.87 0.8905 209,575
2nd Jun 2026 (Tue) 0.8821 0.8821 0.86 0.876 80,555
1st Jun 2026 (Mon) 0.89 0.8999 0.87 0.8839 23,719
29th May 2026 (Fri) 0.8923 0.9002 0.8751 0.875 18,417
28th May 2026 (Thu) 0.8788 0.91 0.8788 0.8972 23,963
27th May 2026 (Wed) 0.8821 0.8884 0.864 0.8751 19,041
26th May 2026 (Tue) 0.88 0.9109 0.88 0.8931 17,913
25th May 2026 (Mon) 0.9358 0.944 0.88 0.8786 74,808
22nd May 2026 (Fri) 0.9358 0.944 0.88 0.8786 74,808
21st May 2026 (Thu) 0.9245 0.9479 0.9161 0.9205 13,480
20th May 2026 (Wed) 0.9147 0.95 0.89 0.9177 40,984
19th May 2026 (Tue) 0.9406 0.96 0.90 0.9033 30,295
18th May 2026 (Mon) 0.95 0.9999 0.9312 0.9593 54,975
15th May 2026 (Fri) 1.015 1.02 0.96 0.965 64,543
14th May 2026 (Thu) 1.05 1.05 0.9458 1.04 81,353
13th May 2026 (Wed) 0.9422 1.045 0.9265 1.01 102,883
12th May 2026 (Tue) 0.9171 0.96 0.90 0.9116 62,151
11th May 2026 (Mon) 0.8896 0.97 0.8896 0.8868 85,206
FTSE 100 Latest
Value10,497.29
Change24.84