1. Share Prices

  2. Beacon Energy PLC (BCE)

0.07p+0.00 (+4.00%)07 May 2024, 16:27
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
May 7, 20240.06p0.07p0.06p0.07p445,805,062
May 3, 20240.06p0.07p0.05p0.06p381,337,880
May 2, 20240.06p0.06p0.05p0.06p73,942,100
May 1, 20240.06p0.06p0.05p0.06p49,135,640
Apr 30, 20240.06p0.06p0.05p0.06p127,022,187
Apr 29, 20240.06p0.06p0.05p0.06p216,414,131
Apr 26, 20240.05p0.06p0.05p0.06p196,198,150
Apr 25, 20240.05p0.06p0.05p0.05p207,492,052
Apr 24, 20240.05p0.05p0.05p0.05p50,425,354
Apr 23, 20240.05p0.05p0.05p0.05p11,028,456
Apr 22, 20240.05p0.05p0.05p0.05p49,143,945
Apr 19, 20240.05p0.06p0.05p0.05p77,874,591
Apr 18, 20240.05p0.05p0.05p0.05p65,557,602
Apr 17, 20240.05p0.05p0.05p0.05p62,118,238
Apr 16, 20240.05p0.05p0.05p0.05p116,246,972
Apr 15, 20240.05p0.05p0.05p0.05p108,144,152
Apr 12, 20240.05p0.06p0.05p0.05p99,642,163
Apr 11, 20240.05p0.05p0.05p0.05p121,911,464
Apr 10, 20240.05p0.05p0.05p0.05p102,563,099
Apr 9, 20240.06p0.06p0.05p0.05p174,668,222
Apr 8, 20240.06p0.06p0.06p0.06p138,834,875
Apr 5, 20240.06p0.06p0.05p0.06p267,312,692
Apr 4, 20240.05p0.06p0.05p0.06p378,996,230
Apr 3, 20240.05p0.05p0.05p0.05p245,124,855
Apr 2, 20240.05p0.05p0.05p0.05p96,155,106
Mar 28, 20240.05p0.05p0.05p0.05p99,056,235
Mar 27, 20240.05p0.05p0.05p0.05p20,405,738
Mar 26, 20240.05p0.05p0.05p0.05p113,286,172
Mar 25, 20240.05p0.06p0.05p0.05p199,810,018
Mar 22, 20240.05p0.06p0.05p0.05p146,899,423
Mar 21, 20240.05p0.05p0.05p0.05p331,207,922
Mar 20, 20240.05p0.05p0.05p0.05p71,356,688
Mar 19, 20240.05p0.05p0.05p0.05p74,352,379
Mar 18, 20240.05p0.06p0.05p0.05p107,847,883
Mar 15, 20240.05p0.05p0.04p0.05p368,568,369
Mar 14, 20240.05p0.05p0.04p0.04p95,569,484
Mar 13, 20240.05p0.05p0.04p0.05p43,095,415
Mar 12, 20240.05p0.05p0.05p0.05p97,261,277
Mar 11, 20240.05p0.05p0.05p0.05p104,295,526
Mar 8, 20240.05p0.06p0.05p0.05p160,935,966
Mar 7, 20240.05p0.05p0.05p0.05p185,108,651
Mar 6, 20240.05p0.05p0.05p0.05p114,336,444
Mar 5, 20240.05p0.05p0.04p0.05p139,180,491
Mar 4, 20240.05p0.05p0.04p0.04p137,920,245
Mar 1, 20240.05p0.05p0.04p0.05p298,606,697
Feb 29, 20240.05p0.05p0.04p0.05p1,042,333,488
Feb 28, 20240.08p0.08p0.07p0.07p63,585,042
Feb 27, 20240.08p0.08p0.07p0.08p112,445,319
Feb 26, 20240.08p0.09p0.08p0.08p63,603,080
Feb 23, 20240.08p0.08p0.08p0.08p74,392,407
123456
Showing 1 to 50 of 253

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Future PLC744.505.23
Rhi Magnesita N.V.3,735.005.06

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,082.00-7.05
Easyjet PLC510.20-5.80
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.40-3.61
Burberry Group PLC1,151.00-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.