Beacon Energy NPV (BCE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beacon Energy NPV

Date Open High Low Close* Volume
19/04/2023 0.11p 0.13p 0.10p 0.12p 54999560
18/04/2023 0.11p 0.11p 0.10p 0.11p 115905472
17/04/2023 0.12p 0.12p 0.10p 0.11p 58588808
14/04/2023 0.12p 0.12p 0.11p 0.12p 58242000
13/04/2023 0.12p 0.13p 0.11p 0.12p 88558608
12/04/2023 0.13p 0.14p 0.11p 0.12p 170250576
11/04/2023 0.11p 0.14p 0.11p 0.13p 279693504
06/04/2023 0.09p 0.18p 0.18p 0.18p 0
05/04/2023 0.09p 0.18p 0.18p 0.18p 0
04/04/2023 0.09p 0.18p 0.18p 0.18p 0
03/04/2023 0.09p 0.18p 0.18p 0.18p 0
31/03/2023 0.09p 0.18p 0.18p 0.18p 0
30/03/2023 0.09p 0.18p 0.18p 0.18p 0
29/03/2023 0.09p 0.18p 0.18p 0.18p 0
28/03/2023 0.09p 0.18p 0.18p 0.18p 0
27/03/2023 0.09p 0.18p 0.18p 0.18p 0
24/03/2023 0.09p 0.18p 0.18p 0.18p 0
23/03/2023 0.09p 0.18p 0.18p 0.18p 0
22/03/2023 0.09p 0.18p 0.18p 0.18p 0
21/03/2023 0.09p 0.18p 0.18p 0.18p 0
20/03/2023 0.09p 0.18p 0.18p 0.18p 0
17/03/2023 0.09p 0.18p 0.18p 0.18p 0
16/03/2023 0.09p 0.18p 0.18p 0.18p 0
15/03/2023 0.09p 0.18p 0.18p 0.18p 0
14/03/2023 0.09p 0.18p 0.18p 0.18p 0
13/03/2023 0.09p 0.18p 0.18p 0.18p 0
10/03/2023 0.09p 0.18p 0.18p 0.18p 0
09/03/2023 0.09p 0.18p 0.18p 0.18p 0
08/03/2023 0.09p 0.18p 0.18p 0.18p 0
07/03/2023 0.09p 0.18p 0.18p 0.18p 0
06/03/2023 0.09p 0.18p 0.18p 0.18p 0
03/03/2023 0.09p 0.18p 0.18p 0.18p 0
02/03/2023 0.09p 0.18p 0.18p 0.18p 0
01/03/2023 0.09p 0.18p 0.18p 0.18p 0
28/02/2023 0.09p 0.18p 0.18p 0.18p 0
27/02/2023 0.09p 0.18p 0.18p 0.18p 0
24/02/2023 0.09p 0.18p 0.18p 0.18p 0
23/02/2023 0.09p 0.18p 0.18p 0.18p 0
22/02/2023 0.09p 0.18p 0.18p 0.18p 0
21/02/2023 0.09p 0.18p 0.18p 0.18p 0
20/02/2023 0.09p 0.18p 0.18p 0.18p 0
17/02/2023 0.09p 0.18p 0.18p 0.18p 0
16/02/2023 0.09p 0.18p 0.18p 0.18p 0
15/02/2023 0.09p 0.18p 0.18p 0.18p 0
14/02/2023 0.09p 0.18p 0.18p 0.18p 0
13/02/2023 0.09p 0.18p 0.18p 0.18p 0
10/02/2023 0.09p 0.18p 0.18p 0.18p 0
09/02/2023 0.09p 0.18p 0.18p 0.18p 0
08/02/2023 0.09p 0.18p 0.18p 0.18p 0
07/02/2023 0.09p 0.18p 0.18p 0.18p 0
06/02/2023 0.09p 0.18p 0.18p 0.18p 0
03/02/2023 0.09p 0.18p 0.18p 0.18p 0
02/02/2023 0.09p 0.18p 0.18p 0.18p 0
01/02/2023 0.09p 0.18p 0.18p 0.18p 0
31/01/2023 0.09p 0.18p 0.18p 0.18p 0
30/01/2023 0.09p 0.18p 0.18p 0.18p 0
27/01/2023 0.09p 0.18p 0.18p 0.18p 0
26/01/2023 0.09p 0.18p 0.18p 0.18p 0
25/01/2023 0.09p 0.18p 0.18p 0.18p 0
24/01/2023 0.09p 0.18p 0.18p 0.18p 0
23/01/2023 0.09p 0.18p 0.18p 0.18p 0
20/01/2023 0.09p 0.18p 0.18p 0.18p 0
19/01/2023 0.09p 0.18p 0.18p 0.18p 0
18/01/2023 0.09p 0.18p 0.18p 0.18p 0
17/01/2023 0.09p 0.18p 0.18p 0.18p 0
16/01/2023 0.09p 0.18p 0.18p 0.18p 0
13/01/2023 0.09p 0.18p 0.18p 0.18p 0
12/01/2023 0.09p 0.18p 0.18p 0.18p 0
11/01/2023 0.09p 0.18p 0.18p 0.18p 0
10/01/2023 0.09p 0.18p 0.18p 0.18p 0
09/01/2023 0.09p 0.18p 0.18p 0.18p 0
06/01/2023 0.09p 0.18p 0.18p 0.18p 0
05/01/2023 0.09p 0.18p 0.18p 0.18p 0
04/01/2023 0.09p 0.18p 0.18p 0.18p 0
03/01/2023 0.09p 0.18p 0.18p 0.18p 0
30/12/2022 0.09p 0.18p 0.18p 0.18p 0
29/12/2022 0.09p 0.18p 0.18p 0.18p 0
28/12/2022 0.09p 0.18p 0.18p 0.18p 0
23/12/2022 0.09p 0.18p 0.18p 0.18p 0
22/12/2022 0.09p 0.18p 0.18p 0.18p 0
21/12/2022 0.09p 0.18p 0.18p 0.18p 0
20/12/2022 0.09p 0.18p 0.18p 0.18p 0
19/12/2022 0.09p 0.18p 0.18p 0.18p 0
16/12/2022 0.09p 0.18p 0.18p 0.18p 0
15/12/2022 0.09p 0.18p 0.18p 0.18p 0
14/12/2022 0.09p 0.18p 0.18p 0.18p 0
13/12/2022 0.09p 0.18p 0.18p 0.18p 0
12/12/2022 0.09p 0.18p 0.18p 0.18p 0
09/12/2022 0.09p 0.18p 0.18p 0.18p 0
08/12/2022 0.09p 0.18p 0.18p 0.18p 0
07/12/2022 0.09p 0.18p 0.18p 0.18p 0
06/12/2022 0.09p 0.18p 0.18p 0.18p 0
05/12/2022 0.09p 0.18p 0.18p 0.18p 0
02/12/2022 0.09p 0.18p 0.18p 0.18p 0
01/12/2022 0.09p 0.18p 0.18p 0.18p 0
30/11/2022 0.09p 0.18p 0.18p 0.18p 0
29/11/2022 0.09p 0.18p 0.18p 0.18p 0
28/11/2022 0.09p 0.18p 0.18p 0.18p 0
25/11/2022 0.09p 0.18p 0.18p 0.18p 0
24/11/2022 0.09p 0.18p 0.18p 0.18p 0
23/11/2022 0.09p 0.18p 0.18p 0.18p 0
22/11/2022 0.09p 0.18p 0.18p 0.18p 0
21/11/2022 0.09p 0.18p 0.18p 0.18p 0

*Close Price adjusted for both dividends and splits