Barryroe Offshore Energy CDI (BEY) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barryroe Offshore Energy CDI

Date Open High Low Close* Volume
08/11/2023 0.58p 0.58p 0.58p 0.58p 0
07/11/2023 0.58p 0.58p 0.58p 0.58p 0
06/11/2023 0.58p 0.58p 0.58p 0.58p 0
03/11/2023 0.58p 0.58p 0.58p 0.58p 0
02/11/2023 0.58p 0.58p 0.58p 0.58p 0
01/11/2023 0.58p 0.58p 0.58p 0.58p 0
31/10/2023 0.58p 0.58p 0.58p 0.58p 0
30/10/2023 0.58p 0.58p 0.58p 0.58p 0
27/10/2023 0.58p 0.58p 0.58p 0.58p 0
26/10/2023 0.58p 0.58p 0.58p 0.58p 0
25/10/2023 0.58p 0.58p 0.58p 0.58p 0
24/10/2023 0.58p 0.58p 0.58p 0.58p 0
23/10/2023 0.58p 0.58p 0.58p 0.58p 0
20/10/2023 0.58p 0.58p 0.58p 0.58p 0
19/10/2023 0.58p 0.58p 0.58p 0.58p 0
18/10/2023 0.58p 0.58p 0.58p 0.58p 0
17/10/2023 0.58p 0.58p 0.58p 0.58p 0
16/10/2023 0.58p 0.58p 0.58p 0.58p 0
13/10/2023 0.58p 0.58p 0.58p 0.58p 0
12/10/2023 0.58p 0.58p 0.58p 0.58p 0
11/10/2023 0.58p 0.58p 0.58p 0.58p 0
10/10/2023 0.58p 0.58p 0.58p 0.58p 0
09/10/2023 0.58p 0.58p 0.58p 0.58p 0
06/10/2023 0.58p 0.58p 0.58p 0.58p 0
05/10/2023 0.58p 0.58p 0.58p 0.58p 0
04/10/2023 0.58p 0.58p 0.58p 0.58p 0
03/10/2023 0.58p 0.58p 0.58p 0.58p 0
02/10/2023 0.58p 0.58p 0.58p 0.58p 0
29/09/2023 0.58p 0.58p 0.58p 0.58p 0
28/09/2023 0.58p 0.58p 0.58p 0.58p 0
27/09/2023 0.58p 0.58p 0.58p 0.58p 0
26/09/2023 0.58p 0.58p 0.58p 0.58p 0
25/09/2023 0.58p 0.58p 0.58p 0.58p 0
22/09/2023 0.58p 0.58p 0.58p 0.58p 0
21/09/2023 0.58p 0.58p 0.58p 0.58p 0
20/09/2023 0.58p 0.58p 0.58p 0.58p 0
19/09/2023 0.58p 0.58p 0.58p 0.58p 0
18/09/2023 0.58p 0.58p 0.58p 0.58p 0
15/09/2023 0.58p 0.58p 0.58p 0.58p 0
14/09/2023 0.58p 0.58p 0.58p 0.58p 0
13/09/2023 0.58p 0.58p 0.58p 0.58p 0
12/09/2023 0.58p 0.58p 0.58p 0.58p 0
11/09/2023 0.58p 0.58p 0.58p 0.58p 0
08/09/2023 0.58p 0.58p 0.58p 0.58p 0
07/09/2023 0.58p 0.58p 0.58p 0.58p 0
06/09/2023 0.58p 0.58p 0.58p 0.58p 0
05/09/2023 0.58p 0.58p 0.58p 0.58p 0
04/09/2023 0.58p 0.58p 0.58p 0.58p 0
01/09/2023 0.58p 0.58p 0.58p 0.58p 0
31/08/2023 0.58p 0.58p 0.58p 0.58p 0
30/08/2023 0.58p 0.58p 0.58p 0.58p 0
29/08/2023 0.58p 0.58p 0.58p 0.58p 0
25/08/2023 0.58p 0.58p 0.58p 0.58p 0
24/08/2023 0.58p 0.58p 0.58p 0.58p 0
23/08/2023 0.58p 0.58p 0.58p 0.58p 0
22/08/2023 0.58p 0.58p 0.58p 0.58p 0
21/08/2023 0.58p 0.58p 0.58p 0.58p 0
18/08/2023 0.58p 0.58p 0.58p 0.58p 0
17/08/2023 0.58p 0.58p 0.58p 0.58p 0
16/08/2023 0.58p 0.58p 0.58p 0.58p 0
15/08/2023 0.58p 0.58p 0.58p 0.58p 0
14/08/2023 0.58p 0.58p 0.58p 0.58p 0
11/08/2023 0.58p 0.58p 0.58p 0.58p 0
10/08/2023 0.58p 0.58p 0.58p 0.58p 0
09/08/2023 0.58p 0.58p 0.58p 0.58p 0
08/08/2023 0.58p 0.58p 0.58p 0.58p 0
07/08/2023 0.58p 0.58p 0.58p 0.58p 0
04/08/2023 0.58p 0.58p 0.58p 0.58p 0
03/08/2023 0.58p 0.58p 0.58p 0.58p 0
02/08/2023 0.58p 0.58p 0.58p 0.58p 0
01/08/2023 0.58p 0.58p 0.58p 0.58p 0
31/07/2023 0.58p 0.58p 0.58p 0.58p 0
28/07/2023 0.58p 0.58p 0.58p 0.58p 0
27/07/2023 0.58p 0.58p 0.58p 0.58p 0
26/07/2023 0.58p 0.58p 0.58p 0.58p 0
25/07/2023 0.58p 0.58p 0.58p 0.58p 0
24/07/2023 0.58p 0.58p 0.58p 0.58p 0
21/07/2023 0.58p 0.58p 0.58p 0.58p 0
20/07/2023 0.58p 0.58p 0.58p 0.58p 0
19/07/2023 0.58p 0.58p 0.58p 0.58p 0
18/07/2023 0.58p 0.58p 0.58p 0.58p 0
17/07/2023 0.58p 0.58p 0.58p 0.58p 0
14/07/2023 0.58p 0.58p 0.58p 0.58p 0
13/07/2023 0.58p 0.58p 0.58p 0.58p 0
12/07/2023 0.58p 0.58p 0.58p 0.58p 0
11/07/2023 0.58p 0.58p 0.58p 0.58p 0
10/07/2023 0.58p 0.58p 0.58p 0.58p 0
07/07/2023 0.58p 0.58p 0.58p 0.58p 0
06/07/2023 0.58p 0.58p 0.58p 0.58p 0
05/07/2023 0.58p 0.58p 0.58p 0.58p 0
04/07/2023 0.58p 0.58p 0.58p 0.58p 0
03/07/2023 0.58p 0.58p 0.58p 0.58p 0
30/06/2023 0.58p 0.58p 0.58p 0.58p 0
29/06/2023 0.58p 0.58p 0.58p 0.58p 0
28/06/2023 0.58p 0.58p 0.58p 0.58p 0
27/06/2023 0.58p 0.58p 0.58p 0.58p 0
26/06/2023 0.58p 0.58p 0.58p 0.58p 0
23/06/2023 0.58p 0.58p 0.58p 0.58p 0
22/06/2023 0.58p 0.58p 0.58p 0.58p 0
21/06/2023 0.58p 0.58p 0.58p 0.58p 0
20/06/2023 0.58p 0.58p 0.58p 0.58p 0
19/06/2023 0.58p 0.58p 0.58p 0.58p 0
16/06/2023 0.58p 0.58p 0.50p 0.58p 174542
15/06/2023 0.63p 0.75p 0.58p 0.58p 3573005
14/06/2023 0.40p 0.75p 0.40p 0.63p 650000
13/06/2023 0.35p 0.50p 0.35p 0.40p 880680
12/06/2023 0.35p 0.48p 0.35p 0.35p 11365
09/06/2023 0.55p 0.55p 0.20p 0.35p 4505706
08/06/2023 0.90p 0.98p 0.35p 0.55p 4307425
07/06/2023 1.25p 1.25p 1.10p 1.25p 18679
06/06/2023 1.40p 1.40p 1.13p 1.25p 136829
05/06/2023 1.40p 1.55p 1.40p 1.40p 0
02/06/2023 1.40p 1.55p 1.40p 1.40p 0
01/06/2023 1.35p 1.58p 1.35p 1.40p 0
31/05/2023 1.35p 1.35p 1.11p 1.35p 8000
30/05/2023 1.25p 1.35p 1.02p 1.35p 115426
26/05/2023 1.25p 1.25p 1.11p 1.25p 163518
25/05/2023 1.25p 1.25p 1.25p 1.25p 0
24/05/2023 1.25p 1.50p 1.11p 1.25p 47024
23/05/2023 0.95p 1.40p 0.91p 1.25p 602564
22/05/2023 1.25p 1.25p 0.70p 0.95p 3997900
19/05/2023 1.85p 1.85p 1.70p 1.85p 71281
18/05/2023 1.85p 1.85p 1.70p 1.85p 255010
17/05/2023 1.85p 2.00p 1.85p 1.85p 3926
16/05/2023 1.85p 1.85p 1.85p 1.85p 400
15/05/2023 1.85p 2.10p 1.70p 1.85p 468981
12/05/2023 1.80p 2.00p 1.80p 1.85p 60501
11/05/2023 1.80p 2.00p 1.80p 1.80p 2505
10/05/2023 1.80p 2.00p 1.80p 1.80p 55160
09/05/2023 1.55p 1.80p 1.40p 1.80p 205721
05/05/2023 1.55p 1.55p 1.40p 1.55p 639
04/05/2023 1.55p 1.70p 1.55p 1.55p 30205
03/05/2023 1.55p 1.55p 1.52p 1.55p 350
02/05/2023 1.55p 1.70p 1.40p 1.55p 2813
28/04/2023 1.55p 1.70p 1.52p 1.55p 69494
27/04/2023 1.55p 1.55p 1.55p 1.55p 0
26/04/2023 1.55p 1.55p 1.55p 1.55p 0
25/04/2023 1.55p 1.55p 1.55p 1.55p 0
24/04/2023 1.50p 1.65p 1.44p 1.55p 43657
21/04/2023 1.50p 1.65p 1.43p 1.50p 52038
20/04/2023 1.50p 1.50p 1.43p 1.50p 88374
19/04/2023 1.50p 1.65p 1.40p 1.50p 171121
18/04/2023 1.50p 1.70p 1.50p 1.50p 230526
17/04/2023 1.50p 1.60p 1.37p 1.50p 309924
14/04/2023 1.50p 1.70p 1.50p 1.50p 401816
13/04/2023 1.50p 1.50p 1.30p 1.50p 19498
12/04/2023 1.50p 1.62p 1.35p 1.50p 596223
11/04/2023 1.45p 1.50p 1.30p 1.50p 160524
06/04/2023 1.45p 2.18p 1.45p 1.45p 314874
05/04/2023 1.70p 1.70p 1.53p 1.70p 369
04/04/2023 1.70p 1.80p 1.53p 1.70p 41902
03/04/2023 1.65p 1.85p 1.50p 1.70p 147776
31/03/2023 1.65p 1.80p 1.65p 1.65p 84421
30/03/2023 1.65p 1.65p 1.58p 1.65p 10865
29/03/2023 1.55p 1.65p 1.50p 1.65p 390437
28/03/2023 1.75p 1.75p 1.55p 1.55p 459743
27/03/2023 1.85p 1.85p 1.70p 1.75p 59034
24/03/2023 1.85p 1.90p 1.85p 1.85p 106408
23/03/2023 1.85p 1.85p 1.70p 1.85p 1
22/03/2023 1.85p 1.98p 1.70p 1.85p 19312
21/03/2023 1.95p 1.95p 1.80p 1.85p 102000
20/03/2023 1.95p 1.95p 1.80p 1.95p 8061
17/03/2023 1.95p 1.95p 1.80p 1.95p 35280
16/03/2023 1.95p 2.02p 1.80p 1.95p 87645
15/03/2023 2.05p 2.15p 1.81p 1.95p 84820
14/03/2023 2.05p 2.05p 2.05p 2.05p 0
13/03/2023 2.05p 2.15p 1.90p 2.05p 30748
10/03/2023 2.15p 2.15p 2.00p 2.05p 88938
09/03/2023 2.15p 2.16p 2.00p 2.15p 15564
08/03/2023 2.15p 2.16p 2.15p 2.15p 1852
07/03/2023 2.15p 2.15p 2.08p 2.15p 0
06/03/2023 2.15p 2.18p 2.00p 2.15p 1950
03/03/2023 2.15p 2.15p 2.08p 2.15p 0
02/03/2023 2.20p 2.30p 2.00p 2.15p 69904
01/03/2023 2.20p 2.25p 2.20p 2.20p 52227
28/02/2023 2.45p 2.45p 2.10p 2.20p 221018
27/02/2023 2.45p 2.48p 2.45p 2.45p 2020
24/02/2023 2.45p 2.48p 2.45p 2.45p 505
23/02/2023 2.45p 2.45p 2.30p 2.45p 28957
22/02/2023 2.45p 2.48p 2.30p 2.45p 10383
21/02/2023 2.45p 2.48p 2.45p 2.45p 505
20/02/2023 2.50p 2.50p 2.30p 2.45p 18000
17/02/2023 2.50p 2.50p 2.38p 2.50p 0
16/02/2023 2.55p 2.55p 2.40p 2.50p 50300
15/02/2023 2.55p 2.58p 2.40p 2.55p 19657
14/02/2023 2.60p 2.60p 2.40p 2.55p 125000
13/02/2023 2.60p 2.68p 2.40p 2.60p 83476
10/02/2023 2.65p 2.65p 2.41p 2.60p 100000
09/02/2023 2.65p 2.65p 2.65p 2.65p 0
08/02/2023 2.65p 2.80p 2.45p 2.65p 135520
07/02/2023 2.65p 2.65p 2.42p 2.65p 200
06/02/2023 2.65p 2.90p 2.45p 2.65p 11558
03/02/2023 2.65p 2.85p 2.45p 2.65p 101161
02/02/2023 2.65p 2.65p 2.42p 2.65p 5035
01/02/2023 2.65p 2.85p 2.65p 2.65p 115774
31/01/2023 2.65p 2.65p 2.45p 2.65p 6825
30/01/2023 2.65p 2.65p 2.40p 2.65p 0
27/01/2023 2.50p 2.58p 2.40p 2.40p 923431
26/01/2023 2.85p 2.85p 2.41p 2.50p 352597
25/01/2023 3.05p 3.05p 2.75p 2.85p 100684

*Close Price adjusted for both dividends and splits