Be Heard Group (BHRD) Share Price

Media Sector


Date Open High Low Close* Volume
28/09/2016 3.85p 3.85p 3.80p 3.85p 927208
27/09/2016 3.85p 3.88p 3.73p 3.85p 810388
26/09/2016 3.95p 4.00p 3.80p 3.85p 3309732
23/09/2016 3.98p 4.08p 3.90p 3.95p 2850840
22/09/2016 3.98p 4.00p 3.95p 3.98p 1148335
21/09/2016 3.78p 3.99p 3.78p 3.98p 1067936
20/09/2016 3.80p 3.80p 3.71p 3.78p 799020
19/09/2016 3.80p 3.80p 3.75p 3.80p 1018964
16/09/2016 3.78p 3.80p 3.72p 3.80p 1109099
15/09/2016 4.08p 4.08p 3.61p 3.78p 6508110
14/09/2016 4.00p 4.03p 3.91p 4.03p 2533453
13/09/2016 4.00p 4.00p 3.91p 4.00p 2525744
12/09/2016 4.03p 4.10p 3.93p 4.00p 3888715
09/09/2016 4.00p 4.09p 3.98p 4.03p 4591776
08/09/2016 4.00p 4.04p 3.90p 4.00p 7842856
07/09/2016 4.00p 4.10p 3.93p 4.00p 8097851
06/09/2016 3.78p 4.04p 3.70p 4.00p 14217224
05/09/2016 3.55p 4.00p 3.10p 3.80p 25439592
02/09/2016 3.03p 3.05p 2.96p 3.05p 1629271
01/09/2016 3.03p 3.07p 3.02p 3.03p 630424
31/08/2016 2.95p 3.05p 2.95p 3.03p 345035
30/08/2016 2.88p 2.97p 2.88p 2.95p 1460297
26/08/2016 2.90p 2.90p 2.85p 2.88p 235900
25/08/2016 2.88p 2.90p 2.87p 2.90p 1307150
24/08/2016 2.88p 2.88p 2.85p 2.85p 617105
23/08/2016 3.00p 3.00p 2.85p 2.88p 980594
22/08/2016 3.00p 3.00p 2.90p 3.00p 171601
19/08/2016 3.03p 3.03p 2.85p 3.00p 1784863
18/08/2016 2.98p 3.03p 2.95p 3.03p 355750
17/08/2016 2.98p 2.98p 2.95p 2.98p 873754
16/08/2016 3.03p 3.03p 2.96p 2.98p 1785192
15/08/2016 3.03p 3.03p 2.96p 3.03p 170696
12/08/2016 3.03p 3.03p 2.95p 3.03p 760291
11/08/2016 3.03p 3.03p 2.97p 3.03p 722416
10/08/2016 3.03p 3.03p 2.96p 3.03p 835000
09/08/2016 3.05p 3.05p 2.91p 3.03p 1241951
08/08/2016 3.23p 3.23p 3.00p 3.00p 962033
05/08/2016 3.23p 3.23p 3.05p 3.23p 450000
04/08/2016 3.13p 3.23p 3.05p 3.23p 995492
03/08/2016 3.13p 3.13p 3.00p 3.13p 200000
02/08/2016 3.20p 3.20p 3.13p 3.13p 1000
01/08/2016 3.13p 3.40p 3.00p 3.20p 2179459
29/07/2016 3.13p 3.17p 3.02p 3.13p 159328
28/07/2016 3.08p 3.17p 3.03p 3.13p 201923
27/07/2016 3.05p 3.15p 3.05p 3.08p 600000
26/07/2016 3.08p 3.08p 2.91p 3.05p 1127491
25/07/2016 3.13p 3.15p 3.03p 3.08p 604524
22/07/2016 3.13p 3.13p 3.10p 3.13p 430889
21/07/2016 3.33p 3.33p 3.10p 3.13p 2163451
20/07/2016 3.33p 3.33p 3.17p 3.33p 334120
19/07/2016 3.35p 3.35p 3.20p 3.33p 217512
18/07/2016 3.35p 3.35p 3.20p 3.35p 195139
15/07/2016 3.35p 3.35p 3.20p 3.35p 166073
14/07/2016 3.35p 3.35p 3.25p 3.35p 1371062
13/07/2016 3.35p 3.35p 3.19p 3.35p 1607856
12/07/2016 3.35p 3.35p 3.23p 3.35p 775000
11/07/2016 3.18p 3.35p 3.10p 3.35p 2100473
08/07/2016 3.10p 3.18p 3.06p 3.18p 958162
07/07/2016 3.18p 3.18p 3.06p 3.10p 941144
06/07/2016 3.20p 3.20p 3.15p 3.18p 2446212
05/07/2016 3.15p 3.20p 3.15p 3.20p 1487022
04/07/2016 3.15p 3.15p 3.10p 3.15p 500000
01/07/2016 3.15p 3.18p 3.12p 3.15p 776105
30/06/2016 3.15p 3.15p 3.12p 3.15p 100000
29/06/2016 3.00p 3.16p 3.00p 3.15p 807515
28/06/2016 3.00p 3.00p 2.91p 3.00p 304000
27/06/2016 3.13p 3.25p 3.00p 3.00p 1970058
24/06/2016 3.13p 3.25p 3.03p 3.18p 2806358
23/06/2016 3.20p 3.20p 3.15p 3.20p 569825
22/06/2016 3.18p 3.23p 3.15p 3.20p 803361
21/06/2016 3.18p 3.20p 3.10p 3.18p 1341261
20/06/2016 3.18p 3.25p 3.18p 3.18p 1100000
17/06/2016 3.20p 3.20p 3.15p 3.18p 506736
16/06/2016 3.25p 3.25p 3.15p 3.20p 878349
15/06/2016 3.28p 3.28p 3.20p 3.28p 994874
14/06/2016 3.28p 3.28p 3.20p 3.28p 174382
13/06/2016 3.35p 3.35p 3.25p 3.28p 143000
10/06/2016 3.35p 3.35p 3.25p 3.35p 100000
09/06/2016 3.38p 3.38p 3.20p 3.35p 1583492
08/06/2016 3.38p 3.50p 3.25p 3.38p 4203000
07/06/2016 3.35p 3.38p 3.20p 3.38p 965581
06/06/2016 3.35p 3.35p 3.21p 3.35p 21243520
03/06/2016 3.35p 3.35p 3.20p 3.35p 234087
02/06/2016 3.35p 3.35p 3.20p 3.35p 263512
01/06/2016 3.35p 3.35p 3.20p 3.35p 1240124
31/05/2016 3.33p 3.35p 3.18p 3.35p 2699511
27/05/2016 3.10p 3.38p 3.07p 3.33p 4143021
26/05/2016 3.08p 3.15p 3.01p 3.10p 5911819
25/05/2016 3.13p 3.19p 3.03p 3.12p 2680662
24/05/2016 3.13p 3.20p 3.08p 3.13p 1260258
23/05/2016 3.18p 3.18p 3.08p 3.13p 870000
20/05/2016 3.28p 3.28p 3.00p 3.18p 607227
19/05/2016 3.28p 3.28p 3.20p 3.28p 80000
18/05/2016 3.28p 3.29p 3.20p 3.28p 579179
17/05/2016 3.30p 3.31p 3.15p 3.28p 2916975
16/05/2016 3.25p 3.32p 3.23p 3.30p 669942
13/05/2016 3.28p 3.32p 3.15p 3.25p 1563115
12/05/2016 3.10p 3.32p 3.10p 3.28p 3646159
11/05/2016 3.00p 3.20p 3.00p 3.10p 3517636
10/05/2016 3.13p 3.25p 2.90p 3.00p 4932800
09/05/2016 3.05p 3.13p 3.00p 3.13p 4366081
06/05/2016 3.20p 3.20p 2.88p 3.05p 5875445
05/05/2016 3.38p 3.38p 3.15p 3.20p 1711805
04/05/2016 3.38p 3.38p 3.25p 3.38p 2054678
03/05/2016 3.38p 3.38p 3.25p 3.38p 3039707
29/04/2016 3.38p 3.50p 3.25p 3.38p 3885748
28/04/2016 3.20p 3.38p 3.20p 3.38p 3451438
27/04/2016 3.38p 3.38p 3.00p 3.20p 7759974
26/04/2016 3.38p 3.38p 3.25p 3.38p 1047517
25/04/2016 3.38p 3.50p 3.25p 3.38p 5601992
22/04/2016 3.75p 3.75p 3.25p 3.38p 13183038
21/04/2016 4.25p 4.13p 4.13p 4.13p 0
20/04/2016 4.25p 4.13p 4.13p 4.13p 0
19/04/2016 4.25p 4.13p 4.13p 4.13p 0
18/04/2016 4.25p 4.13p 4.13p 4.13p 0
15/04/2016 4.25p 4.13p 4.13p 4.13p 0
14/04/2016 4.25p 4.13p 4.13p 4.13p 0
13/04/2016 4.25p 4.13p 4.13p 4.13p 0
12/04/2016 4.25p 4.13p 4.13p 4.13p 0
11/04/2016 4.25p 4.13p 4.13p 4.13p 0
08/04/2016 4.25p 4.13p 4.13p 4.13p 0
07/04/2016 4.25p 4.13p 4.13p 4.13p 0
06/04/2016 4.25p 4.13p 4.13p 4.13p 0
05/04/2016 4.25p 4.13p 4.13p 4.13p 0
04/04/2016 4.25p 4.13p 4.13p 4.13p 0
01/04/2016 4.25p 4.13p 4.13p 4.13p 0
31/03/2016 4.25p 4.13p 4.13p 4.13p 0
30/03/2016 4.25p 4.13p 4.13p 4.13p 0
29/03/2016 4.25p 4.13p 4.13p 4.13p 0
24/03/2016 4.25p 4.13p 4.13p 4.13p 0
23/03/2016 4.25p 4.13p 4.13p 4.13p 0
22/03/2016 4.25p 4.13p 4.13p 4.13p 0
21/03/2016 4.25p 4.13p 4.13p 4.13p 0
18/03/2016 4.25p 4.13p 4.13p 4.13p 0
17/03/2016 4.25p 4.13p 4.13p 4.13p 0
16/03/2016 4.25p 4.13p 4.13p 4.13p 0
15/03/2016 4.25p 4.13p 4.13p 4.13p 0
14/03/2016 4.25p 4.13p 4.13p 4.13p 0
11/03/2016 4.25p 4.35p 4.00p 4.13p 2119635
10/03/2016 4.25p 4.50p 4.12p 4.25p 1396483
09/03/2016 4.38p 4.38p 3.83p 4.25p 6219683
08/03/2016 3.63p 4.13p 3.63p 4.13p 3318612
07/03/2016 3.63p 3.63p 3.55p 3.60p 558992
04/03/2016 3.63p 3.68p 3.50p 3.63p 2507959
03/03/2016 3.63p 3.68p 3.50p 3.63p 869068
02/03/2016 3.63p 3.63p 3.50p 3.63p 340270
01/03/2016 3.63p 3.68p 3.53p 3.63p 660000
29/02/2016 3.75p 3.75p 3.50p 3.63p 250000
26/02/2016 3.75p 3.75p 3.50p 3.75p 558280
25/02/2016 3.75p 3.75p 3.75p 3.75p 0
24/02/2016 3.75p 3.75p 3.75p 3.75p 117333
23/02/2016 3.75p 3.75p 3.50p 3.75p 603445
22/02/2016 3.75p 3.84p 3.60p 3.75p 1032928
19/02/2016 3.88p 3.88p 3.61p 3.75p 653304
18/02/2016 3.53p 3.88p 3.53p 3.88p 2310065
17/02/2016 3.40p 3.68p 3.38p 3.53p 2057453
16/02/2016 3.75p 3.75p 3.40p 3.40p 918087
15/02/2016 3.88p 3.88p 3.49p 3.75p 1073161
12/02/2016 3.38p 3.88p 3.32p 3.88p 1667363
11/02/2016 3.75p 3.75p 3.25p 3.38p 3036970
10/02/2016 4.00p 4.00p 3.50p 3.88p 1273000
09/02/2016 4.00p 4.00p 3.85p 4.00p 72958
08/02/2016 4.00p 4.08p 3.80p 4.00p 758502
05/02/2016 3.75p 3.95p 3.70p 3.88p 1198767
04/02/2016 3.75p 3.85p 3.50p 3.75p 1150000
03/02/2016 3.88p 3.88p 3.65p 3.75p 232636
02/02/2016 3.75p 3.80p 3.63p 3.75p 500361
01/02/2016 4.00p 4.00p 3.75p 4.00p 1137770
29/01/2016 3.50p 3.98p 3.40p 3.88p 1147657
28/01/2016 3.50p 3.75p 3.40p 3.50p 796781
27/01/2016 3.50p 3.66p 3.38p 3.50p 287869
26/01/2016 3.75p 3.75p 3.41p 3.50p 461175
25/01/2016 3.88p 3.88p 3.63p 3.75p 251352
22/01/2016 3.63p 3.88p 3.56p 3.88p 1918672
21/01/2016 3.25p 3.73p 3.18p 3.63p 3395451
20/01/2016 3.50p 3.50p 3.25p 3.25p 917607
19/01/2016 3.38p 3.63p 3.25p 3.63p 1783288
18/01/2016 3.38p 3.49p 3.28p 3.38p 485194
15/01/2016 3.63p 3.65p 3.33p 3.38p 532601
14/01/2016 3.50p 3.65p 3.37p 3.63p 3176931
13/01/2016 4.13p 4.20p 3.57p 3.63p 6891485
12/01/2016 4.50p 4.50p 4.00p 4.13p 2264734
11/01/2016 4.75p 4.83p 4.30p 4.50p 1267233
08/01/2016 4.75p 4.90p 4.56p 4.75p 1557248
07/01/2016 4.88p 4.88p 4.30p 4.75p 2165176
06/01/2016 5.00p 5.04p 4.59p 5.00p 1089745
05/01/2016 5.25p 5.25p 4.63p 5.00p 2704298
04/01/2016 5.13p 5.68p 4.86p 5.25p 8370465
31/12/2015 4.88p 5.34p 4.75p 5.13p 5940019
30/12/2015 4.15p 6.00p 4.15p 4.75p 18728620
29/12/2015 3.43p 4.70p 3.35p 4.15p 16772301
24/12/2015 3.33p 3.50p 3.33p 3.43p 4636180
23/12/2015 3.18p 3.37p 3.10p 3.33p 2585120
22/12/2015 3.18p 3.18p 3.10p 3.18p 1813510
21/12/2015 3.08p 3.40p 3.00p 3.18p 10347994
18/12/2015 2.95p 3.25p 2.95p 3.08p 872736
17/12/2015 2.95p 3.00p 2.95p 2.95p 5200000
16/12/2015 3.13p 3.13p 2.91p 2.95p 4156633
15/12/2015 3.13p 3.13p 3.05p 3.13p 1383770
14/12/2015 3.13p 3.13p 3.10p 3.13p 38709

*Close Price adjusted for both dividends and splits