Be Heard Group (BHRD) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/04/2018 1.95p 1.98p 1.90p 1.95p 570195
27/04/2018 1.95p 1.97p 1.90p 1.95p 350223
26/04/2018 2.03p 2.03p 1.95p 1.95p 21543
25/04/2018 2.10p 2.10p 2.00p 2.03p 267628
24/04/2018 2.10p 2.10p 2.05p 2.10p 24999
23/04/2018 2.10p 2.10p 2.10p 2.10p 0
20/04/2018 2.10p 2.10p 2.06p 2.10p 128977
19/04/2018 2.08p 2.08p 2.01p 2.07p 276548
18/04/2018 2.15p 2.15p 2.01p 2.08p 2498206
17/04/2018 1.98p 2.08p 1.92p 2.03p 1584121
16/04/2018 2.03p 2.04p 1.91p 1.98p 364599
13/04/2018 2.03p 2.04p 2.00p 2.03p 603120
12/04/2018 2.03p 2.04p 2.00p 2.03p 315258
11/04/2018 2.10p 2.10p 2.01p 2.03p 462847
10/04/2018 2.10p 2.12p 2.05p 2.10p 297123
09/04/2018 2.10p 2.12p 2.05p 2.10p 630726
06/04/2018 2.05p 2.14p 2.05p 2.10p 2398182
05/04/2018 2.13p 2.13p 2.05p 2.05p 773014
04/04/2018 2.15p 2.15p 2.13p 2.13p 330127
03/04/2018 2.15p 2.18p 2.10p 2.15p 1024582
29/03/2018 2.28p 2.28p 2.13p 2.15p 636001
28/03/2018 2.28p 2.28p 2.20p 2.28p 238828
27/03/2018 2.28p 2.28p 2.19p 2.19p 148955
26/03/2018 2.23p 2.25p 2.23p 2.23p 25500
23/03/2018 2.33p 2.33p 2.16p 2.23p 1138698
22/03/2018 2.33p 2.33p 2.26p 2.33p 495874
21/03/2018 2.38p 2.38p 2.30p 2.33p 403802
20/03/2018 2.38p 2.38p 2.30p 2.38p 6500
19/03/2018 2.38p 2.42p 2.32p 2.38p 310000
16/03/2018 2.38p 2.42p 2.32p 2.38p 3760000
15/03/2018 2.35p 2.38p 2.31p 2.38p 347247
14/03/2018 2.35p 2.38p 2.35p 2.35p 0
13/03/2018 2.35p 2.37p 2.31p 2.35p 236568
12/03/2018 2.35p 2.38p 2.31p 2.35p 931510
09/03/2018 2.35p 2.39p 2.33p 2.35p 100068
08/03/2018 2.35p 2.40p 2.31p 2.35p 784082
07/03/2018 2.33p 2.40p 2.28p 2.35p 493720
06/03/2018 2.33p 2.40p 2.27p 2.33p 964900
05/03/2018 2.38p 2.41p 2.32p 2.33p 691939
02/03/2018 2.38p 2.43p 2.35p 2.38p 785145
01/03/2018 2.38p 2.43p 2.35p 2.38p 42695
28/02/2018 2.38p 2.43p 2.38p 2.38p 33109
27/02/2018 2.38p 2.42p 2.38p 2.38p 265425
26/02/2018 2.38p 2.42p 2.34p 2.38p 171622
23/02/2018 2.38p 2.42p 2.34p 2.38p 453981
22/02/2018 2.38p 2.43p 2.34p 2.38p 426262
21/02/2018 2.35p 2.45p 2.35p 2.38p 2135489
20/02/2018 2.28p 2.39p 2.20p 2.35p 987431
19/02/2018 2.28p 2.34p 2.22p 2.28p 188480
16/02/2018 2.28p 2.32p 2.25p 2.28p 52834
15/02/2018 2.28p 2.32p 2.28p 2.28p 41120
14/02/2018 2.28p 2.30p 2.25p 2.25p 520292
13/02/2018 2.35p 2.39p 2.28p 2.28p -1082001
12/02/2018 2.05p 2.37p 2.05p 2.35p 4328649
09/02/2018 2.03p 2.08p 2.00p 2.05p 1658089
08/02/2018 1.98p 2.03p 1.92p 2.03p 577300
07/02/2018 1.93p 1.99p 1.92p 1.98p 510768
06/02/2018 1.85p 1.92p 1.81p 1.90p 2057696
05/02/2018 1.98p 1.98p 1.85p 1.95p 898688
02/02/2018 1.90p 1.98p 1.90p 1.98p 1654399
01/02/2018 1.88p 1.92p 1.87p 1.90p 1126572
31/01/2018 1.88p 1.90p 1.86p 1.88p 553348
30/01/2018 1.88p 1.88p 1.85p 1.88p 856284
29/01/2018 1.98p 1.98p 1.85p 1.88p 910410
26/01/2018 2.05p 2.05p 1.95p 1.98p 519944
25/01/2018 2.05p 2.05p 2.00p 2.05p 214467
24/01/2018 2.05p 2.05p 2.02p 2.05p 757255
23/01/2018 2.05p 2.05p 2.00p 2.05p 162234
22/01/2018 2.00p 2.10p 2.00p 2.10p 278998
19/01/2018 2.00p 2.01p 1.95p 2.00p 421368
18/01/2018 2.08p 2.08p 1.91p 2.00p 3616483
17/01/2018 2.15p 2.15p 2.05p 2.08p 445090
16/01/2018 2.15p 2.16p 2.10p 2.15p 230057
15/01/2018 2.15p 2.17p 2.10p 2.15p 1611436
12/01/2018 2.15p 2.18p 2.12p 2.15p 486994
11/01/2018 2.15p 2.18p 2.12p 2.15p 240913
10/01/2018 2.13p 2.17p 2.11p 2.15p 2040054
09/01/2018 2.13p 2.14p 2.11p 2.13p 3617174
08/01/2018 2.20p 2.22p 2.11p 2.13p 2394657
05/01/2018 2.25p 2.29p 2.15p 2.22p 3513884
04/01/2018 2.55p 2.55p 2.16p 2.25p 10500204
03/01/2018 2.83p 2.87p 2.75p 2.83p 307412
02/01/2018 2.85p 2.89p 2.80p 2.83p 820365
29/12/2017 2.85p 2.88p 2.80p 2.85p 14536
28/12/2017 2.85p 2.85p 2.80p 2.85p 53964
27/12/2017 2.80p 2.88p 2.80p 2.85p 400327
22/12/2017 2.83p 2.84p 2.80p 2.80p 39000
21/12/2017 2.83p 2.88p 2.77p 2.83p 122149
20/12/2017 2.83p 2.89p 2.77p 2.83p 148943
19/12/2017 2.90p 2.92p 2.77p 2.83p 821433
18/12/2017 2.85p 2.93p 2.81p 2.90p 939227
15/12/2017 2.78p 2.89p 2.78p 2.78p 925668
14/12/2017 2.78p 2.79p 2.75p 2.78p 424249
13/12/2017 2.78p 2.80p 2.75p 2.78p 758390
12/12/2017 2.78p 2.80p 2.75p 2.78p 444018
11/12/2017 2.78p 2.80p 2.75p 2.78p 1128291
08/12/2017 2.78p 2.80p 2.75p 2.78p 399200
07/12/2017 2.78p 2.80p 2.75p 2.78p 258897
06/12/2017 2.83p 2.83p 2.71p 2.78p 1891740
05/12/2017 2.83p 2.86p 2.77p 2.83p 971961
04/12/2017 2.83p 2.84p 2.77p 2.83p 419384
01/12/2017 2.75p 2.84p 2.75p 2.83p 639657
30/11/2017 2.75p 2.80p 2.72p 2.75p 127127
29/11/2017 2.75p 2.81p 2.75p 2.75p 1346383
28/11/2017 2.75p 2.75p 2.72p 2.75p 253773
27/11/2017 2.75p 2.78p 2.71p 2.75p 669540
24/11/2017 2.75p 2.78p 2.75p 2.78p 115450
23/11/2017 2.75p 2.78p 2.72p 2.75p 130001
22/11/2017 2.75p 2.78p 2.72p 2.75p 275528
21/11/2017 2.75p 2.78p 2.71p 2.75p 343667
20/11/2017 2.80p 2.80p 2.70p 2.75p 542981
17/11/2017 2.80p 2.83p 2.75p 2.80p 136991
16/11/2017 2.83p 2.83p 2.75p 2.80p 605090
15/11/2017 2.88p 2.92p 2.80p 2.83p 794861
14/11/2017 2.88p 2.92p 2.83p 2.88p 419791
13/11/2017 2.85p 2.88p 2.85p 2.88p 2047609
10/11/2017 2.88p 2.88p 2.80p 2.85p 1603213
09/11/2017 2.93p 2.95p 2.85p 2.88p 507209
08/11/2017 2.93p 2.95p 2.91p 2.93p 63791
07/11/2017 2.95p 2.95p 2.90p 2.93p 229345
06/11/2017 2.98p 2.98p 2.95p 2.95p 113143
03/11/2017 2.98p 2.99p 2.95p 2.98p 99508
02/11/2017 2.98p 2.99p 2.95p 2.98p 532299
01/11/2017 2.98p 3.00p 2.98p 2.98p 19865
31/10/2017 2.95p 2.99p 2.95p 2.98p 309968
30/10/2017 2.98p 3.00p 2.95p 2.95p 399402
27/10/2017 2.98p 3.00p 2.97p 2.98p 115140
26/10/2017 2.98p 3.00p 2.97p 2.98p 911357
25/10/2017 2.98p 3.00p 2.97p 2.98p 149203
24/10/2017 2.98p 3.00p 2.96p 2.98p 146943
23/10/2017 3.15p 3.15p 2.98p 2.98p 2098028
20/10/2017 3.15p 3.15p 3.13p 3.15p 25516
19/10/2017 3.15p 3.15p 3.14p 3.15p 97419
18/10/2017 3.15p 3.20p 3.10p 3.15p 1048101
17/10/2017 3.08p 3.10p 3.05p 3.08p 232090
16/10/2017 3.10p 3.10p 3.05p 3.08p 653869
13/10/2017 3.13p 3.13p 3.10p 3.10p 551387
12/10/2017 3.15p 3.15p 3.13p 3.13p 176826
11/10/2017 3.18p 3.18p 3.15p 3.15p 714977
10/10/2017 3.18p 3.18p 3.11p 3.18p 3073777
09/10/2017 3.08p 3.18p 3.08p 3.18p 1406336
06/10/2017 3.13p 3.13p 3.08p 3.08p 720264
05/10/2017 3.20p 3.20p 3.08p 3.13p 709537
04/10/2017 3.15p 3.20p 3.15p 3.20p 4171070
03/10/2017 3.05p 3.15p 3.00p 3.15p 7136911
02/10/2017 3.05p 3.05p 3.03p 3.05p 3179294
29/09/2017 3.10p 3.10p 3.03p 3.05p 1472334
28/09/2017 2.95p 3.13p 2.95p 3.10p 3659029
27/09/2017 2.95p 2.95p 2.95p 2.95p 227670
26/09/2017 2.95p 2.95p 2.95p 2.95p 867862
25/09/2017 2.95p 2.95p 2.95p 2.95p 1001272
22/09/2017 2.93p 2.95p 2.93p 2.95p 1788831
21/09/2017 2.93p 2.93p 2.90p 2.93p 1170029
20/09/2017 3.03p 3.03p 2.90p 2.90p 721712
19/09/2017 3.03p 3.03p 3.03p 3.03p 83
18/09/2017 3.03p 3.03p 3.03p 3.03p 326393
15/09/2017 3.03p 3.03p 2.95p 3.03p 129597
14/09/2017 3.03p 3.03p 3.03p 3.03p 2882
13/09/2017 3.03p 3.03p 3.03p 3.03p 11225
12/09/2017 3.05p 3.05p 3.03p 3.03p 282987
11/09/2017 3.23p 3.23p 3.05p 3.05p 1584573
08/09/2017 3.00p 3.18p 3.00p 3.18p 3359321
07/09/2017 3.00p 3.00p 3.00p 3.00p 278513
06/09/2017 2.95p 3.00p 2.95p 3.00p 63129
05/09/2017 2.95p 2.95p 2.95p 2.95p 352161
04/09/2017 2.95p 2.95p 2.95p 2.95p 905881
01/09/2017 2.95p 2.95p 2.95p 2.95p 276136
31/08/2017 2.95p 2.95p 2.95p 2.95p 359715
30/08/2017 2.95p 2.95p 2.95p 2.95p 477766
29/08/2017 3.03p 3.03p 2.95p 2.95p 284439
25/08/2017 3.05p 3.05p 2.95p 3.03p 609767
24/08/2017 3.03p 3.03p 2.95p 2.95p 2123908
23/08/2017 3.03p 3.03p 3.00p 3.03p 1094954
22/08/2017 3.03p 3.03p 3.03p 3.03p 24090
21/08/2017 3.10p 3.10p 3.03p 3.03p 990888
18/08/2017 3.03p 3.10p 3.00p 3.10p 1748617
17/08/2017 3.00p 3.03p 3.00p 3.03p 896609
16/08/2017 3.00p 3.00p 3.00p 3.00p 628427
15/08/2017 3.00p 3.00p 3.00p 3.00p 222280
14/08/2017 2.93p 3.00p 2.93p 3.00p 1173942
11/08/2017 2.95p 2.95p 2.80p 2.93p 2319946
10/08/2017 2.95p 2.95p 2.95p 2.95p 101980
09/08/2017 3.03p 3.03p 2.95p 2.95p 986740
08/08/2017 3.03p 3.05p 3.03p 3.03p 1259167
07/08/2017 3.05p 3.05p 3.03p 3.03p 1374149
04/08/2017 3.13p 3.13p 3.05p 3.05p 1017109
03/08/2017 3.00p 3.15p 3.00p 3.13p 2753899
02/08/2017 3.05p 3.20p 2.95p 3.00p 6110861
01/08/2017 2.95p 2.95p 2.95p 2.95p 67842
31/07/2017 2.95p 2.95p 2.95p 2.95p 671266
28/07/2017 2.75p 2.95p 2.70p 2.95p 4689192
27/07/2017 2.80p 2.80p 2.70p 2.75p 3473566
26/07/2017 2.85p 2.85p 2.80p 2.80p 1361024
25/07/2017 3.03p 3.03p 2.78p 2.85p 2143471
24/07/2017 3.03p 3.03p 3.03p 3.03p 116479
21/07/2017 3.05p 3.05p 3.03p 3.03p 790847
20/07/2017 3.05p 3.05p 3.05p 3.05p 23309
19/07/2017 3.05p 3.05p 3.05p 3.05p 226388
18/07/2017 3.05p 3.05p 3.05p 3.05p 391682
17/07/2017 3.05p 3.05p 3.05p 3.05p 272110

*Close Price adjusted for both dividends and splits