1. Share Prices

  2. Beacon Energy PLC (BCE)

0.00p+0.00 (+0.00%)22 Nov 2024, 13:59
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
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
Jun 28, 20240.00p0.01p0.00p0.01p519,870,314
Jun 27, 20240.00p0.01p0.00p0.00p257,614,642
Jun 26, 20240.00p0.00p0.00p0.00p214,938,427
Jun 25, 20240.00p0.01p0.00p0.00p914,354,500
Jun 24, 20240.01p0.01p0.00p0.00p2,622
Jun 21, 20240.01p0.01p0.01p0.01p611,685,814
Jun 20, 20240.01p0.02p0.01p0.01p3,717
Jun 19, 20240.01p0.02p0.01p0.02p574,070,232
Jun 18, 20240.01p0.01p0.01p0.01p106,242,864
Jun 17, 20240.01p0.01p0.01p0.01p186,880,613
Jun 14, 20240.01p0.01p0.01p0.01p166,256,215
Jun 13, 20240.01p0.01p0.01p0.01p194,624,143
Jun 12, 20240.01p0.01p0.01p0.01p299,684,221
Jun 11, 20240.01p0.01p0.01p0.01p329,328,879
Jun 10, 20240.01p0.01p0.01p0.01p517,097,244
Jun 7, 20240.01p0.01p0.01p0.01p492,202,428
Jun 6, 20240.01p0.01p0.01p0.01p887,716,435
Jun 5, 20240.01p0.01p0.01p0.01p3,594
Jun 4, 20240.01p0.01p0.01p0.01p984,142,952
Jun 3, 20240.03p0.03p0.01p0.01p575
May 31, 20240.05p0.06p0.05p0.06p264,337,316
1234
Showing 1 to 50 of 180

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,599.0016.13
Clarkson PLC3,885.007.92
Ithaca Energy PLC114.805.32
Melrose Industries PLC531.204.53
Diploma PLC4,410.044.45
Breedon Group PLC469.003.76

Fallers

CompanyPrice% Chg
Cmc Markets PLC270.85-6.12
W.A.G Payment Solutions PLC80.20-5.65
Close Brothers Group PLC207.00-3.45
Barclays PLC255.70-2.65
Natwest Group PLC392.90-1.90
Standard Chartered PLC940.60-1.92