Be Heard Group (BHRD) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/02/2019 1.00p 1.00p 0.96p 0.98p 777863
11/02/2019 0.98p 1.00p 0.98p 1.00p 1250000
08/02/2019 0.98p 0.98p 0.98p 0.98p 100000
07/02/2019 1.03p 1.03p 0.96p 0.98p 1135408
06/02/2019 1.03p 1.04p 1.03p 1.03p 112889
05/02/2019 1.13p 1.13p 1.00p 1.03p 2300970
04/02/2019 1.13p 1.13p 1.10p 1.13p 368362
01/02/2019 1.13p 1.13p 1.11p 1.13p 200000
31/01/2019 1.13p 1.13p 1.11p 1.13p 450000
30/01/2019 1.13p 1.13p 1.13p 1.13p 0
29/01/2019 1.13p 1.14p 1.13p 1.13p 126141
28/01/2019 1.18p 1.18p 1.10p 1.13p 1011411
25/01/2019 1.25p 1.25p 1.15p 1.18p 300718
24/01/2019 1.25p 1.29p 1.20p 1.25p 1041830
23/01/2019 1.25p 1.25p 1.20p 1.25p 15676
22/01/2019 1.25p 1.25p 1.21p 1.25p 245817
21/01/2019 1.25p 1.25p 1.21p 1.25p 58124
18/01/2019 1.25p 1.25p 1.21p 1.25p 25763
17/01/2019 1.25p 1.25p 1.21p 1.25p 26002
16/01/2019 1.25p 1.25p 1.21p 1.25p 350000
15/01/2019 1.25p 1.25p 1.22p 1.25p 305555
14/01/2019 1.25p 1.25p 1.20p 1.25p 543663
11/01/2019 1.25p 1.26p 1.22p 1.23p 225000
10/01/2019 1.25p 1.26p 1.22p 1.25p 137032
09/01/2019 1.25p 1.25p 1.22p 1.25p 12485
08/01/2019 1.25p 1.27p 1.25p 1.25p 246437
07/01/2019 1.25p 1.27p 1.22p 1.25p 796386
04/01/2019 1.28p 1.28p 1.21p 1.25p 356500
03/01/2019 1.28p 1.28p 1.25p 1.28p 357957
02/01/2019 1.28p 1.28p 1.28p 1.28p 6370
31/12/2018 1.28p 1.28p 1.28p 1.28p 23200
28/12/2018 1.28p 1.28p 1.25p 1.28p 158478
27/12/2018 1.28p 1.28p 1.28p 1.28p 0
24/12/2018 1.28p 1.30p 1.25p 1.28p 33141
21/12/2018 1.28p 1.28p 1.28p 1.28p 0
20/12/2018 1.28p 1.29p 1.28p 1.28p 100000
19/12/2018 1.28p 1.28p 1.25p 1.28p 15197
18/12/2018 1.28p 1.30p 1.28p 1.28p 0
17/12/2018 1.33p 1.33p 1.26p 1.30p 653919
14/12/2018 1.33p 1.33p 1.30p 1.33p 60952
13/12/2018 1.50p 1.50p 1.32p 1.33p 640967
12/12/2018 1.50p 1.50p 1.45p 1.50p 394482
11/12/2018 1.50p 1.50p 1.45p 1.50p 50000
10/12/2018 1.50p 1.50p 1.50p 1.50p 0
07/12/2018 1.50p 1.50p 1.50p 1.50p 0
06/12/2018 1.50p 1.50p 1.45p 1.50p 545733
05/12/2018 1.50p 1.50p 1.48p 1.50p 903539
04/12/2018 1.50p 1.54p 1.48p 1.50p 632813
03/12/2018 1.48p 1.54p 1.46p 1.50p 1351727
30/11/2018 1.48p 1.50p 1.48p 1.48p 50000
29/11/2018 1.45p 1.50p 1.42p 1.45p 505659
28/11/2018 1.45p 1.47p 1.41p 1.45p 306513
27/11/2018 1.40p 1.50p 1.37p 1.45p 842704
26/11/2018 1.33p 1.40p 1.33p 1.40p 1830055
23/11/2018 1.33p 1.36p 1.30p 1.33p 433703
22/11/2018 1.33p 1.33p 1.27p 1.33p 60000
21/11/2018 1.30p 1.33p 1.25p 1.33p 65696
20/11/2018 1.30p 1.32p 1.27p 1.30p 760000
19/11/2018 1.30p 1.32p 1.27p 1.30p 1085013
16/11/2018 1.30p 1.30p 1.28p 1.30p 256354
15/11/2018 1.35p 1.35p 1.28p 1.30p 446142
14/11/2018 1.35p 1.35p 1.28p 1.35p 1969000
13/11/2018 1.35p 1.35p 1.33p 1.35p 218002
12/11/2018 1.35p 1.38p 1.33p 1.35p 374890
09/11/2018 1.33p 1.38p 1.28p 1.35p 905985
08/11/2018 1.25p 1.34p 1.25p 1.33p 308349
07/11/2018 1.23p 1.30p 1.23p 1.25p 1206016
06/11/2018 1.23p 1.27p 1.21p 1.23p 231000
05/11/2018 1.23p 1.28p 1.20p 1.23p 425379
02/11/2018 1.23p 1.28p 1.23p 1.23p 270000
01/11/2018 1.23p 1.28p 1.18p 1.23p 274500
31/10/2018 1.23p 1.25p 1.16p 1.23p 4142451
30/10/2018 1.33p 1.33p 1.15p 1.23p 3932195
29/10/2018 1.33p 1.37p 1.28p 1.33p 749867
26/10/2018 1.18p 1.38p 1.18p 1.33p 2335157
25/10/2018 1.18p 1.22p 1.12p 1.18p 513000
24/10/2018 1.15p 1.22p 1.15p 1.18p 448013
23/10/2018 1.25p 1.25p 1.15p 1.15p 727582
22/10/2018 1.23p 1.29p 1.22p 1.25p 669267
19/10/2018 1.23p 1.27p 1.23p 1.23p 350000
18/10/2018 1.23p 1.30p 1.23p 1.23p 1000000
17/10/2018 1.23p 1.26p 1.23p 1.23p 75000
16/10/2018 1.25p 1.25p 1.20p 1.23p 91761
15/10/2018 1.33p 1.36p 1.20p 1.25p 542647
12/10/2018 1.33p 1.37p 1.33p 1.33p 150000
11/10/2018 1.33p 1.35p 1.33p 1.33p 0
10/10/2018 1.43p 1.43p 1.32p 1.35p 157142
09/10/2018 1.48p 1.48p 1.40p 1.43p 746654
08/10/2018 1.53p 1.55p 1.45p 1.48p 1238757
05/10/2018 1.50p 1.56p 1.49p 1.53p 573478
04/10/2018 1.45p 1.54p 1.45p 1.50p 1197426
03/10/2018 1.45p 1.50p 1.43p 1.45p 1521519
02/10/2018 1.45p 1.50p 1.43p 1.45p 1116215
01/10/2018 1.43p 1.50p 1.41p 1.45p 2421616
28/09/2018 1.35p 1.45p 1.34p 1.43p 1506290
27/09/2018 1.35p 1.40p 1.35p 1.35p 1724139
26/09/2018 1.30p 1.40p 1.27p 1.27p 596957
25/09/2018 1.35p 1.40p 1.30p 1.30p 1348370
24/09/2018 1.35p 1.38p 1.30p 1.35p 1628470
21/09/2018 1.15p 1.38p 1.15p 1.35p 7499277
20/09/2018 1.13p 1.20p 1.10p 1.15p 6032454
19/09/2018 1.08p 1.13p 1.07p 1.13p 2749113
18/09/2018 1.20p 1.20p 1.05p 1.08p 5471438
17/09/2018 1.23p 1.25p 1.15p 1.20p 1962833
14/09/2018 1.20p 1.24p 1.20p 1.20p 2064309
13/09/2018 1.10p 1.23p 1.10p 1.20p 1351841
12/09/2018 1.10p 1.10p 1.10p 1.10p 2272
11/09/2018 1.10p 1.10p 1.07p 1.10p 205761
10/09/2018 1.10p 1.10p 1.07p 1.10p 151009
07/09/2018 1.10p 1.12p 1.06p 1.10p 1085787
06/09/2018 1.10p 1.11p 1.06p 1.10p 1254714
05/09/2018 1.13p 1.13p 1.10p 1.10p 1082104
04/09/2018 1.08p 1.15p 1.02p 1.13p 6673333
03/09/2018 1.08p 1.10p 1.05p 1.08p 543976
31/08/2018 1.10p 1.13p 1.06p 1.08p 3191932
30/08/2018 1.10p 1.10p 1.08p 1.10p 120921
29/08/2018 1.05p 1.10p 1.05p 1.10p 1004000
28/08/2018 1.10p 1.10p 1.05p 1.05p 821616
24/08/2018 1.05p 1.10p 1.02p 1.10p 838592
23/08/2018 1.05p 1.09p 1.03p 1.05p 240057
22/08/2018 1.05p 1.09p 1.00p 1.05p 3072974
21/08/2018 1.03p 1.05p 1.03p 1.05p 150000
20/08/2018 1.03p 1.05p 1.03p 1.03p 311681
17/08/2018 1.10p 1.10p 1.00p 1.03p 2291386
16/08/2018 1.10p 1.13p 1.05p 1.10p 1148310
15/08/2018 1.05p 1.19p 1.05p 1.10p 2592662
14/08/2018 0.93p 1.10p 0.93p 1.05p 5029397
13/08/2018 0.93p 0.94p 0.91p 0.93p 1325845
10/08/2018 0.98p 0.98p 0.91p 0.93p 2082194
09/08/2018 0.98p 0.98p 0.95p 0.98p 2452324
08/08/2018 0.98p 0.99p 0.95p 0.98p 406895
07/08/2018 0.98p 0.99p 0.95p 0.98p 1695584
06/08/2018 0.98p 0.99p 0.98p 0.98p 428352
03/08/2018 0.98p 1.00p 0.95p 0.98p 1526942
02/08/2018 0.98p 1.00p 0.96p 0.98p 1375928
01/08/2018 0.98p 1.00p 0.95p 0.98p 3444648
31/07/2018 1.03p 1.03p 0.96p 0.98p 744772
30/07/2018 1.03p 1.05p 0.96p 1.03p 538756
27/07/2018 1.03p 1.03p 1.00p 1.03p 767976
26/07/2018 1.03p 1.04p 1.01p 1.03p 994463
25/07/2018 1.05p 1.05p 1.00p 1.03p 5142297
24/07/2018 1.08p 1.08p 1.02p 1.05p 6027962
23/07/2018 1.08p 1.10p 1.05p 1.08p 8494352
20/07/2018 1.18p 1.18p 1.07p 1.08p 15532776
19/07/2018 1.65p 1.65p 1.15p 1.18p 25853412
18/07/2018 1.93p 1.93p 1.86p 1.90p 300971
17/07/2018 1.95p 1.95p 1.86p 1.93p 169617
16/07/2018 1.95p 1.95p 1.91p 1.95p 262871
13/07/2018 1.98p 1.99p 1.91p 1.95p 2601290
12/07/2018 1.95p 2.00p 1.90p 1.98p 1489386
11/07/2018 1.90p 1.95p 1.87p 1.95p 1144002
10/07/2018 2.05p 2.05p 1.90p 1.90p 904511
09/07/2018 2.05p 2.05p 1.95p 2.05p 57500
06/07/2018 2.05p 2.05p 1.95p 2.05p 56632
05/07/2018 2.05p 2.05p 1.95p 2.05p 1510000
04/07/2018 2.05p 2.05p 1.98p 2.05p 4964
03/07/2018 2.05p 2.05p 1.99p 2.05p 452
02/07/2018 2.05p 2.05p 1.95p 2.05p 230259
29/06/2018 2.05p 2.05p 2.00p 2.05p 35380
28/06/2018 1.98p 2.05p 1.95p 2.05p 401497
27/06/2018 2.00p 2.00p 1.91p 1.98p 50090
26/06/2018 2.00p 2.00p 1.94p 2.00p 21141
25/06/2018 2.08p 2.08p 1.95p 2.00p 245979
22/06/2018 2.08p 2.08p 2.00p 2.08p 100000
21/06/2018 2.08p 2.08p 2.00p 2.08p 107061
20/06/2018 2.08p 2.08p 2.00p 2.08p 35000
19/06/2018 2.08p 2.15p 2.01p 2.08p 523369
18/06/2018 2.08p 2.08p 2.00p 2.08p 610209
15/06/2018 2.08p 2.08p 2.04p 2.08p 10000
14/06/2018 2.08p 2.08p 2.00p 2.08p 66397
13/06/2018 2.08p 2.08p 2.00p 2.08p 110000
12/06/2018 2.08p 2.08p 2.00p 2.08p 157745
11/06/2018 2.08p 2.08p 2.00p 2.08p 590681
08/06/2018 2.18p 2.25p 2.00p 2.08p 1241853
07/06/2018 2.18p 2.18p 2.10p 2.18p 132405
06/06/2018 2.18p 2.18p 2.10p 2.18p 199911
05/06/2018 2.18p 2.18p 2.10p 2.18p 603779
04/06/2018 2.18p 2.26p 2.17p 2.18p 373694
01/06/2018 2.18p 2.18p 2.11p 2.18p 210000
31/05/2018 2.08p 2.18p 2.06p 2.18p 1149983
30/05/2018 2.15p 2.15p 2.05p 2.08p 972139
29/05/2018 2.08p 2.18p 2.08p 2.15p 573560
25/05/2018 1.98p 2.10p 1.98p 2.08p 588563
24/05/2018 1.98p 2.00p 1.98p 1.98p 10000
23/05/2018 1.95p 1.98p 1.95p 1.98p 143499
22/05/2018 1.95p 2.00p 1.95p 1.95p 264225
21/05/2018 1.95p 1.95p 1.90p 1.95p 1208679
18/05/2018 1.95p 1.99p 1.92p 1.95p 291257
17/05/2018 1.95p 1.99p 1.95p 1.95p 9473
16/05/2018 1.95p 1.99p 1.94p 1.95p 201710
15/05/2018 1.95p 1.99p 1.94p 1.95p 65226
14/05/2018 1.95p 1.99p 1.94p 1.95p 361600
11/05/2018 1.95p 1.99p 1.95p 1.95p 389457
10/05/2018 1.95p 2.00p 1.93p 1.95p 529467
09/05/2018 1.95p 2.00p 1.95p 1.95p 126458
08/05/2018 2.10p 2.10p 1.93p 1.95p 935921
04/05/2018 2.08p 2.10p 2.02p 2.10p 220986
03/05/2018 1.98p 2.08p 1.98p 2.08p 735132
02/05/2018 1.98p 2.00p 1.94p 1.98p 100000
01/05/2018 1.95p 1.98p 1.94p 1.98p 1091015

*Close Price adjusted for both dividends and splits