Be Heard Group (BHRD) Share Price

Media Sector


Date Open High Low Close* Volume
27/02/2015 3.75p 3.75p 3.74p 3.75p 39927
26/02/2015 3.75p 3.80p 3.74p 3.75p 94666
25/02/2015 3.75p 3.75p 3.50p 3.75p 200000
24/02/2015 3.75p 3.89p 3.50p 3.75p 365000
23/02/2015 3.75p 3.89p 3.75p 3.75p 23124
20/02/2015 3.75p 3.89p 3.75p 3.75p 12000
19/02/2015 3.75p 3.90p 3.75p 3.75p 83281
18/02/2015 3.75p 3.85p 3.75p 3.75p 99828
17/02/2015 3.88p 3.88p 3.25p 3.75p 1178434
16/02/2015 3.75p 3.88p 3.75p 3.88p 49000
13/02/2015 3.75p 3.88p 3.75p 3.75p 20000
12/02/2015 3.75p 3.90p 3.75p 3.75p 8000
11/02/2015 3.75p 3.90p 3.75p 3.75p 16492
10/02/2015 4.00p 4.00p 3.70p 3.75p 357908
09/02/2015 4.25p 4.25p 3.83p 4.00p 333850
06/02/2015 4.25p 4.25p 4.25p 4.25p 0
05/02/2015 4.25p 4.25p 4.22p 4.25p 28000
04/02/2015 4.25p 4.25p 4.00p 4.25p 320382
03/02/2015 4.25p 4.25p 4.25p 4.25p 0
02/02/2015 4.25p 4.25p 4.22p 4.25p 8000
30/01/2015 4.38p 4.38p 4.22p 4.25p 17202
29/01/2015 4.25p 4.25p 4.25p 4.25p 0
28/01/2015 4.38p 4.38p 4.06p 4.25p 105000
27/01/2015 4.38p 4.38p 4.05p 4.38p 160389
26/01/2015 4.38p 4.40p 4.30p 4.38p 443903
23/01/2015 4.38p 4.38p 4.00p 4.38p 1170000
22/01/2015 4.38p 4.40p 4.08p 4.38p 509733
21/01/2015 4.38p 4.40p 4.38p 4.38p 45058
20/01/2015 3.88p 4.50p 3.75p 4.38p 1851342
19/01/2015 4.75p 4.75p 3.88p 3.88p 318057
16/01/2015 4.75p 4.75p 4.50p 4.75p 75000
15/01/2015 4.75p 4.75p 4.50p 4.75p 240128
14/01/2015 4.75p 4.75p 4.75p 4.75p 0
13/01/2015 4.75p 4.75p 4.75p 4.75p 0
12/01/2015 5.13p 5.13p 4.60p 4.75p 285000
09/01/2015 5.13p 5.13p 5.00p 5.13p 275000
08/01/2015 5.13p 5.29p 5.13p 5.13p 11400
07/01/2015 5.13p 5.13p 5.13p 5.13p 0
06/01/2015 5.13p 5.35p 4.81p 5.13p 51000
05/01/2015 5.38p 5.38p 4.90p 5.13p 79500
02/01/2015 5.38p 5.50p 5.00p 5.25p 87900
31/12/2014 5.25p 5.50p 5.25p 5.25p 22765
30/12/2014 5.88p 5.88p 5.25p 5.25p 166179
29/12/2014 6.50p 6.50p 5.50p 5.88p 892575
24/12/2014 6.50p 6.75p 6.05p 6.50p 145669
23/12/2014 5.75p 6.50p 5.75p 6.50p 249076
22/12/2014 5.00p 6.24p 5.00p 5.75p 1034042

*Close Price adjusted for both dividends and splits