Be Heard Group (BHRD) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Be Heard Group

Date Open High Low Close* Volume
01/09/2020 0.48p 0.48p 0.48p 0.48p 0
31/08/2020 0.48p 0.48p 0.48p 0.48p 11459
28/08/2020 0.48p 0.48p 0.48p 0.48p 11459
27/08/2020 0.48p 0.48p 0.48p 0.48p 0
26/08/2020 0.48p 0.48p 0.48p 0.48p 146422
25/08/2020 0.48p 0.48p 0.48p 0.48p 200000
24/08/2020 0.48p 0.48p 0.48p 0.48p 0
21/08/2020 0.48p 0.48p 0.48p 0.48p 118258
20/08/2020 0.48p 0.48p 0.48p 0.48p 0
19/08/2020 0.48p 0.48p 0.48p 0.48p 64281
18/08/2020 0.48p 0.48p 0.48p 0.48p 109579
17/08/2020 0.48p 0.50p 0.48p 0.48p 364839
14/08/2020 0.48p 0.48p 0.48p 0.48p 146720
13/08/2020 0.48p 0.48p 0.48p 0.48p 209477
12/08/2020 0.48p 0.48p 0.48p 0.48p 16661
11/08/2020 0.48p 0.48p 0.48p 0.48p 0
10/08/2020 0.48p 0.50p 0.47p 0.48p 1022121
07/08/2020 0.48p 0.48p 0.48p 0.48p 0
06/08/2020 0.48p 0.50p 0.47p 0.48p 344756
05/08/2020 0.48p 0.48p 0.48p 0.48p 0
04/08/2020 0.48p 0.48p 0.48p 0.48p 0
03/08/2020 0.48p 0.48p 0.48p 0.48p 0
31/07/2020 0.48p 0.50p 0.47p 0.48p 379809
30/07/2020 0.48p 0.48p 0.47p 0.48p 114207
29/07/2020 0.48p 0.48p 0.47p 0.48p 49525
28/07/2020 0.48p 0.48p 0.47p 0.48p 6441
27/07/2020 0.48p 0.48p 0.47p 0.48p 1158791
24/07/2020 0.48p 0.48p 0.47p 0.48p 100000
23/07/2020 0.48p 0.48p 0.47p 0.48p 1550000
22/07/2020 0.48p 0.48p 0.47p 0.48p 1186167
21/07/2020 0.48p 0.48p 0.47p 0.48p 908721
20/07/2020 0.48p 0.48p 0.46p 0.48p 1365000
17/07/2020 0.48p 0.48p 0.46p 0.48p 1173750
16/07/2020 0.48p 0.48p 0.46p 0.48p 255555
15/07/2020 0.48p 0.48p 0.48p 0.48p 0
14/07/2020 0.48p 0.48p 0.46p 0.48p 50000
13/07/2020 0.48p 0.48p 0.46p 0.48p 5185558
10/07/2020 0.48p 0.48p 0.46p 0.48p 3526048
09/07/2020 0.48p 0.48p 0.48p 0.48p 0
08/07/2020 0.48p 0.48p 0.46p 0.48p 226857
07/07/2020 0.48p 0.49p 0.46p 0.48p 752776
06/07/2020 0.48p 0.48p 0.48p 0.48p 0
03/07/2020 0.45p 0.48p 0.45p 0.48p 4194742
02/07/2020 0.45p 0.45p 0.44p 0.45p 454151
01/07/2020 0.45p 0.49p 0.45p 0.45p 6500
30/06/2020 0.45p 0.48p 0.44p 0.45p 1219396
29/06/2020 0.45p 0.45p 0.44p 0.45p 348663
26/06/2020 0.45p 0.48p 0.44p 0.45p 89616
25/06/2020 0.45p 0.47p 0.43p 0.47p 9300675
24/06/2020 0.45p 0.50p 0.43p 0.45p 9262346
23/06/2020 0.43p 0.43p 0.43p 0.43p 0
22/06/2020 0.43p 0.43p 0.43p 0.43p 0
19/06/2020 0.43p 0.43p 0.38p 0.43p 30000
18/06/2020 0.43p 0.43p 0.38p 0.43p 353119
17/06/2020 0.38p 0.45p 0.38p 0.43p 1067512
16/06/2020 0.40p 0.41p 0.37p 0.38p 1713444
15/06/2020 0.40p 0.41p 0.37p 0.40p 1127047
12/06/2020 0.40p 0.41p 0.36p 0.40p 2719170
11/06/2020 0.40p 0.42p 0.37p 0.40p 763912
10/06/2020 0.43p 0.45p 0.37p 0.40p 9706258
09/06/2020 0.26p 0.50p 0.26p 0.42p 27558264
08/06/2020 0.26p 0.29p 0.24p 0.26p 2105061
05/06/2020 0.24p 0.26p 0.22p 0.26p 457600
04/06/2020 0.24p 0.24p 0.24p 0.24p 0
03/06/2020 0.24p 0.24p 0.22p 0.24p 110666
02/06/2020 0.24p 0.24p 0.22p 0.24p 510166
01/06/2020 0.24p 0.24p 0.24p 0.24p 246270
29/05/2020 0.24p 0.24p 0.24p 0.24p 828126
28/05/2020 0.24p 0.24p 0.23p 0.24p 437389
27/05/2020 0.24p 0.25p 0.24p 0.24p 35000
26/05/2020 0.24p 0.24p 0.22p 0.24p 1886060
25/05/2020 0.24p 0.24p 0.24p 0.24p 0
22/05/2020 0.24p 0.24p 0.24p 0.24p 0
21/05/2020 0.24p 0.24p 0.22p 0.24p 676453
20/05/2020 0.24p 0.24p 0.23p 0.24p 918420
19/05/2020 0.24p 0.24p 0.23p 0.24p 100000
18/05/2020 0.28p 0.28p 0.24p 0.24p 900000
15/05/2020 0.28p 0.28p 0.27p 0.28p 15000
14/05/2020 0.28p 0.28p 0.28p 0.28p 0
13/05/2020 0.28p 0.28p 0.25p 0.28p 311911
12/05/2020 0.28p 0.28p 0.25p 0.28p 187142
11/05/2020 0.28p 0.28p 0.28p 0.28p 0
08/05/2020 0.28p 0.28p 0.25p 0.28p 1782623
07/05/2020 0.28p 0.28p 0.25p 0.28p 1782623
06/05/2020 0.28p 0.28p 0.25p 0.28p 89051
05/05/2020 0.28p 0.28p 0.26p 0.28p 500000
04/05/2020 0.28p 0.28p 0.28p 0.28p 0
01/05/2020 0.28p 0.29p 0.28p 0.28p 110666
30/04/2020 0.28p 0.29p 0.25p 0.28p 1176793
29/04/2020 0.25p 0.28p 0.25p 0.28p 835558
28/04/2020 0.28p 0.28p 0.25p 0.28p 19088
27/04/2020 0.28p 0.28p 0.28p 0.28p 0
24/04/2020 0.28p 0.28p 0.25p 0.28p 1900000
23/04/2020 0.28p 0.28p 0.25p 0.28p 5921
22/04/2020 0.28p 0.28p 0.25p 0.28p 36568
21/04/2020 0.28p 0.28p 0.25p 0.28p 934609
20/04/2020 0.28p 0.29p 0.25p 0.28p 1350734
17/04/2020 0.23p 0.23p 0.20p 0.23p 55000
16/04/2020 0.23p 0.23p 0.20p 0.23p 35785
15/04/2020 0.23p 0.23p 0.20p 0.23p 229630
14/04/2020 0.23p 0.25p 0.21p 0.23p 208181
13/04/2020 0.23p 0.25p 0.23p 0.23p 5000
10/04/2020 0.23p 0.25p 0.23p 0.23p 5000
09/04/2020 0.23p 0.25p 0.23p 0.23p 5000
08/04/2020 0.20p 0.25p 0.20p 0.23p 2727728
07/04/2020 0.20p 0.20p 0.15p 0.20p 1686070
06/04/2020 0.18p 0.20p 0.18p 0.20p 0
03/04/2020 0.20p 0.21p 0.15p 0.20p 1133687
02/04/2020 0.20p 0.20p 0.18p 0.20p 1500000
01/04/2020 0.20p 0.23p 0.20p 0.20p 256256
31/03/2020 0.20p 0.21p 0.20p 0.20p 1111911
30/03/2020 0.20p 0.20p 0.15p 0.20p 84000
27/03/2020 0.20p 0.20p 0.15p 0.20p 424879
26/03/2020 0.20p 0.22p 0.15p 0.20p 678203
25/03/2020 0.20p 0.23p 0.15p 0.20p 802000
24/03/2020 0.20p 0.20p 0.20p 0.20p 0
23/03/2020 0.20p 0.20p 0.15p 0.20p 434160
20/03/2020 0.20p 0.23p 0.20p 0.20p 80384
19/03/2020 0.25p 0.25p 0.17p 0.20p 1000000
18/03/2020 0.25p 0.28p 0.25p 0.25p 47672
17/03/2020 0.25p 0.29p 0.21p 0.25p 244384
16/03/2020 0.28p 0.28p 0.20p 0.25p 611906
13/03/2020 0.30p 0.32p 0.25p 0.28p 2563751
12/03/2020 0.35p 0.35p 0.30p 0.30p 300000
11/03/2020 0.38p 0.38p 0.36p 0.38p 15000
10/03/2020 0.38p 0.38p 0.38p 0.38p 176842
09/03/2020 0.40p 0.40p 0.35p 0.38p 884809
06/03/2020 0.40p 0.42p 0.36p 0.40p 554875
05/03/2020 0.40p 0.42p 0.40p 0.40p 500000
04/03/2020 0.40p 0.40p 0.40p 0.40p 0
03/03/2020 0.40p 0.42p 0.36p 0.40p 477068
02/03/2020 0.43p 0.43p 0.36p 0.40p 1063849
28/02/2020 0.48p 0.48p 0.40p 0.43p 1013600
27/02/2020 0.48p 0.48p 0.48p 0.48p 0
26/02/2020 0.48p 0.48p 0.48p 0.48p 0
25/02/2020 0.50p 0.50p 0.45p 0.48p 620227
24/02/2020 0.50p 0.50p 0.45p 0.50p 551800
21/02/2020 0.50p 0.50p 0.46p 0.50p 1265000
20/02/2020 0.50p 0.50p 0.49p 0.50p 1100000
19/02/2020 0.50p 0.53p 0.49p 0.50p 481788
18/02/2020 0.50p 0.50p 0.49p 0.50p 106666
17/02/2020 0.50p 0.51p 0.49p 0.50p 335227
14/02/2020 0.50p 0.50p 0.49p 0.50p 350000
13/02/2020 0.50p 0.51p 0.50p 0.50p 323102
12/02/2020 0.50p 0.51p 0.50p 0.50p 13805
11/02/2020 0.50p 0.55p 0.47p 0.50p 550001
10/02/2020 0.50p 0.52p 0.50p 0.50p 77460
07/02/2020 0.50p 0.53p 0.50p 0.50p 92453
06/02/2020 0.53p 0.55p 0.50p 0.50p 461197
05/02/2020 0.53p 0.53p 0.51p 0.53p 200000
04/02/2020 0.53p 0.53p 0.53p 0.53p 0
03/02/2020 0.53p 0.53p 0.53p 0.53p 0
31/01/2020 0.53p 0.53p 0.51p 0.53p 230000
30/01/2020 0.53p 0.53p 0.53p 0.53p 0
29/01/2020 0.52p 0.53p 0.51p 0.53p 742403
28/01/2020 0.52p 0.53p 0.50p 0.52p 2678813
27/01/2020 0.52p 0.52p 0.50p 0.52p 841598
24/01/2020 0.52p 0.53p 0.50p 0.52p 1158627
23/01/2020 0.52p 0.52p 0.50p 0.52p 550000
22/01/2020 0.52p 0.53p 0.52p 0.52p 60000
21/01/2020 0.52p 0.53p 0.50p 0.52p 68574
20/01/2020 0.52p 0.52p 0.50p 0.52p 60000
17/01/2020 0.52p 0.53p 0.50p 0.52p 662518
16/01/2020 0.52p 0.52p 0.52p 0.52p 0
15/01/2020 0.52p 0.52p 0.50p 0.52p 0
14/01/2020 0.52p 0.53p 0.50p 0.50p 450650
13/01/2020 0.52p 0.53p 0.52p 0.52p 54191
10/01/2020 0.52p 0.52p 0.48p 0.52p 1596881
09/01/2020 0.52p 0.53p 0.48p 0.52p 850000
08/01/2020 0.52p 0.52p 0.52p 0.52p 1724
07/01/2020 0.52p 0.52p 0.52p 0.52p 65613
06/01/2020 0.53p 0.53p 0.50p 0.52p 520000
03/01/2020 0.53p 0.53p 0.51p 0.53p 1350000
02/01/2020 0.53p 0.53p 0.50p 0.53p 1415087
01/01/2020 0.53p 0.53p 0.52p 0.53p 51619
31/12/2019 0.53p 0.53p 0.52p 0.53p 51619
30/12/2019 0.53p 0.53p 0.53p 0.53p 0
27/12/2019 0.53p 0.53p 0.53p 0.53p 0
26/12/2019 0.53p 0.55p 0.53p 0.53p 97827
25/12/2019 0.53p 0.55p 0.53p 0.53p 97827
24/12/2019 0.53p 0.55p 0.53p 0.53p 97827
23/12/2019 0.48p 0.55p 0.48p 0.53p 1272641
20/12/2019 0.45p 0.49p 0.42p 0.48p 2126923
19/12/2019 0.45p 0.45p 0.45p 0.45p 0
18/12/2019 0.43p 0.45p 0.41p 0.45p 1067970
17/12/2019 0.45p 0.45p 0.37p 0.43p 1604230
16/12/2019 0.37p 0.45p 0.37p 0.45p 538208
13/12/2019 0.48p 0.48p 0.48p 0.48p 0
12/12/2019 0.48p 0.48p 0.48p 0.48p 0
11/12/2019 0.48p 0.48p 0.48p 0.48p 0
10/12/2019 0.50p 0.50p 0.45p 0.48p 576876
09/12/2019 0.50p 0.50p 0.50p 0.50p 0
06/12/2019 0.50p 0.50p 0.49p 0.50p 96840
05/12/2019 0.48p 0.50p 0.48p 0.50p 199126
04/12/2019 0.48p 0.48p 0.48p 0.48p 0
03/12/2019 0.48p 0.49p 0.48p 0.48p 106173
02/12/2019 0.48p 0.49p 0.46p 0.48p 103720
29/11/2019 0.48p 0.48p 0.46p 0.48p 1146302
28/11/2019 0.48p 0.49p 0.46p 0.48p 718687
27/11/2019 0.48p 0.48p 0.46p 0.48p 25000

*Close Price adjusted for both dividends and splits