1. Share Prices

  2. Beacon Energy PLC (BCE)

0.00p+0.00 (+0.00%)20 Dec 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beacon Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20240.00p0.00p0.00p0.00p22,168,209
Dec 19, 20240.00p0.00p0.00p0.00p86,500,000
Dec 18, 20240.00p0.00p0.00p0.00p1,082,272
Dec 17, 20240.00p0.00p0.00p0.00p9,171,264
Dec 16, 20240.00p0.00p0.00p0.00p15,633,529
Dec 13, 20240.00p0.00p0.00p0.00p61,423,905
Dec 12, 20240.00p0.00p0.00p0.00p67,917,194
Dec 11, 20240.00p0.00p0.00p0.00p4,545,454
Dec 10, 20240.00p0.00p0.00p0.00p25,035,729
Dec 9, 20240.00p0.00p0.00p0.00p306,359
Dec 6, 20240.00p0.00p0.00p0.00p88,756,075
Dec 5, 20240.00p0.00p0.00p0.00p209,648,017
Dec 4, 20240.00p0.00p0.00p0.00p147,437,649
Dec 3, 20240.00p0.00p0.00p0.00p109,786,111
Dec 2, 20240.00p0.00p0.00p0.00p215,593,423
Nov 29, 20240.00p0.00p0.00p0.00p106,382,463
Nov 28, 20240.00p0.01p0.00p0.00p461,146,179
Nov 27, 20240.00p0.01p0.00p0.01p686,225,532
Nov 26, 20240.00p0.00p0.00p0.00p6,336,144
Nov 25, 20240.00p0.00p0.00p0.00p112,863,796
Nov 22, 20240.00p0.00p0.00p0.00p19,444,907
Nov 21, 20240.00p0.00p0.00p0.00p73,456,263
Nov 20, 20240.00p0.00p0.00p0.00p4,520,000
Nov 19, 20240.00p0.00p0.00p0.00p186,247,477
Nov 18, 20240.00p0.00p0.00p0.00p12,470,833
Nov 15, 20240.00p0.00p0.00p0.00p19,857,893
Nov 14, 20240.00p0.00p0.00p0.00p48,643,239
Nov 13, 20240.00p0.00p0.00p0.00p32,430,738
Nov 12, 20240.00p0.00p0.00p0.00p9,737,651
Nov 11, 20240.00p0.00p0.00p0.00p141,951,914
Nov 8, 20240.00p0.00p0.00p0.00p175,640,631
Nov 7, 20240.00p0.00p0.00p0.00p35,298,629
Nov 6, 20240.00p0.01p0.00p0.00p1,045,618
Nov 5, 20240.00p0.01p0.00p0.00p16,322,695
Nov 4, 20240.00p0.01p0.00p0.00p98,224,098
Nov 1, 20240.00p0.01p0.00p0.00p133,528,623
Oct 31, 20240.00p0.00p0.00p0.00p256,383,026
Oct 30, 20240.00p0.00p0.00p0.00p426,496,950
Oct 29, 20240.00p0.00p0.00p0.00p50,093,518
Oct 28, 20240.00p0.00p0.00p0.00p45,502,323
Oct 25, 20240.00p0.00p0.00p0.00p283,834,867
Oct 24, 20240.00p0.00p0.00p0.00p142,538,007
Oct 23, 20240.00p0.01p0.00p0.00p65,535,841
Oct 22, 20240.01p0.01p0.00p0.00p214,146,500
Oct 21, 20240.01p0.01p0.01p0.01p124,103,587
Oct 18, 20240.01p0.01p0.01p0.01p161,459,478
Oct 17, 20240.01p0.01p0.01p0.01p12,695,814
Oct 16, 20240.01p0.01p0.01p0.01p132,777,001
Oct 15, 20240.01p0.01p0.01p0.01p200,119,378
Oct 14, 20240.01p0.01p0.01p0.01p624,693,101
1234
Showing 1 to 50 of 178

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.