Beacon Energy NPV (BCE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beacon Energy NPV

Date Open High Low Close* Volume
24/12/2024 0.00p 0.00p 0.00p 0.00p 666621
23/12/2024 0.00p 0.00p 0.00p 0.00p 86219056
20/12/2024 0.00p 0.00p 0.00p 0.00p 22168208
19/12/2024 0.00p 0.00p 0.00p 0.00p 86500000
18/12/2024 0.00p 0.00p 0.00p 0.00p 1082272
17/12/2024 0.00p 0.00p 0.00p 0.00p 9171264
16/12/2024 0.00p 0.00p 0.00p 0.00p 15633529
13/12/2024 0.00p 0.00p 0.00p 0.00p 61423904
12/12/2024 0.00p 0.00p 0.00p 0.00p 67917192
11/12/2024 0.00p 0.00p 0.00p 0.00p 4545454
10/12/2024 0.00p 0.00p 0.00p 0.00p 25035728
09/12/2024 0.00p 0.00p 0.00p 0.00p 306359
06/12/2024 0.00p 0.00p 0.00p 0.00p 88756072
05/12/2024 0.00p 0.00p 0.00p 0.00p 209648016
04/12/2024 0.00p 0.00p 0.00p 0.00p 147437648
03/12/2024 0.00p 0.00p 0.00p 0.00p 109786112
02/12/2024 0.00p 0.00p 0.00p 0.00p 215143744
29/11/2024 0.00p 0.00p 0.00p 0.00p 106382464
28/11/2024 0.00p 0.01p 0.00p 0.00p 461146176
27/11/2024 0.00p 0.01p 0.00p 0.01p 686225536
26/11/2024 0.00p 0.00p 0.00p 0.00p 6336144
25/11/2024 0.00p 0.00p 0.00p 0.00p 112863792
22/11/2024 0.00p 0.00p 0.00p 0.00p 19444908
21/11/2024 0.00p 0.00p 0.00p 0.00p 73456264
20/11/2024 0.00p 0.00p 0.00p 0.00p 4520000
19/11/2024 0.00p 0.00p 0.00p 0.00p 186247472
18/11/2024 0.00p 0.00p 0.00p 0.00p 12470833
15/11/2024 0.00p 0.00p 0.00p 0.00p 19857892
14/11/2024 0.00p 0.00p 0.00p 0.00p 48643240
13/11/2024 0.00p 0.00p 0.00p 0.00p 32430738
12/11/2024 0.00p 0.00p 0.00p 0.00p 9737651
11/11/2024 0.00p 0.00p 0.00p 0.00p 141951920
08/11/2024 0.00p 0.00p 0.00p 0.00p 175640624
07/11/2024 0.00p 0.00p 0.00p 0.00p 35298628
06/11/2024 0.00p 0.01p 0.00p 0.00p 1045618
05/11/2024 0.00p 0.01p 0.00p 0.00p 16322695
04/11/2024 0.00p 0.01p 0.00p 0.00p 98224096
01/11/2024 0.00p 0.01p 0.00p 0.00p 133528624
31/10/2024 0.00p 0.00p 0.00p 0.00p 256383024
30/10/2024 0.00p 0.00p 0.00p 0.00p 426496960
29/10/2024 0.00p 0.00p 0.00p 0.00p 50093520
28/10/2024 0.00p 0.00p 0.00p 0.00p 45502324
25/10/2024 0.00p 0.00p 0.00p 0.00p 283834880
24/10/2024 0.00p 0.01p 0.00p 0.00p 142538000
23/10/2024 0.00p 0.01p 0.00p 0.00p 65535840
22/10/2024 0.01p 0.01p 0.00p 0.00p 214146496
21/10/2024 0.01p 0.01p 0.01p 0.01p 124103584
18/10/2024 0.01p 0.01p 0.01p 0.01p 161459472
17/10/2024 0.01p 0.01p 0.01p 0.01p 12695814
16/10/2024 0.01p 0.01p 0.01p 0.01p 132777000
15/10/2024 0.01p 0.01p 0.01p 0.01p 200119376
14/10/2024 0.01p 0.01p 0.01p 0.01p 624693120
11/10/2024 0.01p 0.01p 0.01p 0.01p 0
10/10/2024 0.01p 0.01p 0.01p 0.01p 0
09/10/2024 0.01p 0.01p 0.01p 0.01p 0
08/10/2024 0.01p 0.01p 0.01p 0.01p 0
07/10/2024 0.01p 0.01p 0.01p 0.01p 0
04/10/2024 0.01p 0.01p 0.01p 0.01p 0
03/10/2024 0.01p 0.01p 0.01p 0.01p 0
02/10/2024 0.01p 0.01p 0.01p 0.01p 0
01/10/2024 0.01p 0.01p 0.01p 0.01p 0
30/09/2024 0.01p 0.01p 0.01p 0.01p 0
27/09/2024 0.01p 0.01p 0.01p 0.01p 0
26/09/2024 0.01p 0.01p 0.01p 0.01p 0
25/09/2024 0.01p 0.01p 0.01p 0.01p 0
24/09/2024 0.01p 0.01p 0.01p 0.01p 0
23/09/2024 0.01p 0.01p 0.01p 0.01p 0
20/09/2024 0.01p 0.01p 0.01p 0.01p 0
19/09/2024 0.01p 0.01p 0.01p 0.01p 0
18/09/2024 0.01p 0.01p 0.01p 0.01p 0
17/09/2024 0.01p 0.01p 0.01p 0.01p 0
16/09/2024 0.01p 0.01p 0.01p 0.01p 0
13/09/2024 0.01p 0.01p 0.01p 0.01p 0
12/09/2024 0.01p 0.01p 0.01p 0.01p 0
11/09/2024 0.01p 0.01p 0.01p 0.01p 0
10/09/2024 0.01p 0.01p 0.01p 0.01p 0
09/09/2024 0.01p 0.01p 0.01p 0.01p 0
06/09/2024 0.01p 0.01p 0.01p 0.01p 0
05/09/2024 0.01p 0.01p 0.01p 0.01p 0
04/09/2024 0.01p 0.01p 0.01p 0.01p 0
03/09/2024 0.01p 0.01p 0.01p 0.01p 0
30/08/2024 0.01p 0.01p 0.01p 0.01p 0
28/08/2024 0.01p 0.01p 0.01p 0.01p 0
27/08/2024 0.01p 0.01p 0.01p 0.01p 0
23/08/2024 0.01p 0.01p 0.01p 0.01p 0
22/08/2024 0.01p 0.01p 0.01p 0.01p 0
21/08/2024 0.01p 0.01p 0.01p 0.01p 0
20/08/2024 0.01p 0.01p 0.01p 0.01p 0
19/08/2024 0.01p 0.01p 0.01p 0.01p 0
16/08/2024 0.01p 0.01p 0.01p 0.01p 0
15/08/2024 0.01p 0.01p 0.01p 0.01p 0
14/08/2024 0.01p 0.01p 0.01p 0.01p 0
13/08/2024 0.01p 0.01p 0.01p 0.01p 0
12/08/2024 0.01p 0.01p 0.01p 0.01p 0
09/08/2024 0.01p 0.01p 0.01p 0.01p 0
08/08/2024 0.01p 0.01p 0.01p 0.01p 0
07/08/2024 0.01p 0.01p 0.01p 0.01p 0
06/08/2024 0.00p 0.01p 0.01p 0.01p 0
05/08/2024 0.01p 0.01p 0.01p 0.01p 0
02/08/2024 0.01p 0.01p 0.01p 0.01p 0
01/08/2024 0.01p 0.01p 0.01p 0.01p 0
31/07/2024 0.01p 0.01p 0.01p 0.01p 0
30/07/2024 0.01p 0.01p 0.01p 0.01p 0
29/07/2024 0.01p 0.01p 0.01p 0.01p 0
25/07/2024 0.00p 0.01p 0.01p 0.01p 0
24/07/2024 0.00p 0.01p 0.01p 0.01p 0
23/07/2024 0.00p 0.01p 0.01p 0.01p 0
22/07/2024 0.00p 0.01p 0.01p 0.01p 0
19/07/2024 0.00p 0.01p 0.01p 0.01p 0
18/07/2024 0.00p 0.01p 0.01p 0.01p 0
17/07/2024 0.00p 0.01p 0.01p 0.01p 0
16/07/2024 0.00p 0.01p 0.01p 0.01p 0
15/07/2024 0.00p 0.01p 0.01p 0.01p 0
12/07/2024 0.00p 0.01p 0.01p 0.01p 0
11/07/2024 0.00p 0.01p 0.01p 0.01p 0
10/07/2024 0.00p 0.01p 0.01p 0.01p 0
09/07/2024 0.00p 0.01p 0.01p 0.01p 0
08/07/2024 0.00p 0.01p 0.01p 0.01p 0
05/07/2024 0.00p 0.01p 0.01p 0.01p 0
04/07/2024 0.00p 0.01p 0.01p 0.01p 0
03/07/2024 0.00p 0.01p 0.01p 0.01p 0
02/07/2024 0.00p 0.01p 0.01p 0.01p 0
01/07/2024 0.00p 0.01p 0.01p 0.01p 0
28/06/2024 0.00p 0.01p 0.00p 0.01p 1593612160
27/06/2024 0.00p 0.01p 0.00p 0.00p 257614640
26/06/2024 0.00p 0.00p 0.00p 0.00p 214938432
25/06/2024 0.00p 0.01p 0.00p 0.00p 914354496
24/06/2024 0.01p 0.01p 0.00p 0.00p 3662193664
21/06/2024 0.01p 0.01p 0.01p 0.01p 611685824
20/06/2024 0.02p 0.02p 0.01p 0.01p 2336595712
19/06/2024 0.01p 0.02p 0.01p 0.02p 574070208
18/06/2024 0.01p 0.01p 0.01p 0.01p 106242864
17/06/2024 0.01p 0.01p 0.01p 0.01p 186880608
14/06/2024 0.01p 0.01p 0.01p 0.01p 166256208
13/06/2024 0.01p 0.01p 0.01p 0.01p 194624144
12/06/2024 0.01p 0.01p 0.01p 0.01p 299684224
11/06/2024 0.01p 0.01p 0.01p 0.01p 329328896
10/06/2024 0.01p 0.01p 0.01p 0.01p 517097248
07/06/2024 0.01p 0.01p 0.01p 0.01p 492202432
06/06/2024 0.01p 0.01p 0.01p 0.01p 887716416
05/06/2024 0.01p 0.02p 0.01p 0.01p 2940788224
04/06/2024 0.01p 0.01p 0.01p 0.01p 2057884800
03/06/2024 0.03p 0.04p 0.01p 0.01p 5375449600
31/05/2024 0.05p 0.06p 0.05p 0.06p 264337312
30/05/2024 0.06p 0.06p 0.05p 0.05p 295640928
29/05/2024 0.06p 0.06p 0.06p 0.06p 191336832
28/05/2024 0.06p 0.07p 0.06p 0.06p 213120208
24/05/2024 0.07p 0.07p 0.06p 0.06p 257203751
23/05/2024 0.06p 0.07p 0.06p 0.07p 274163200
22/05/2024 0.06p 0.07p 0.05p 0.06p 460181792
21/05/2024 0.06p 0.06p 0.05p 0.06p 117531984
20/05/2024 0.06p 0.06p 0.06p 0.06p 63269372
17/05/2024 0.05p 0.06p 0.05p 0.06p 128296208
16/05/2024 0.06p 0.06p 0.05p 0.05p 241469824
15/05/2024 0.06p 0.06p 0.05p 0.06p 261753584
14/05/2024 0.06p 0.06p 0.06p 0.06p 63986920
13/05/2024 0.06p 0.06p 0.06p 0.06p 27081500
10/05/2024 0.06p 0.06p 0.06p 0.06p 63046312
09/05/2024 0.06p 0.07p 0.06p 0.06p 107805536
08/05/2024 0.07p 0.07p 0.06p 0.06p 85648128
07/05/2024 0.06p 0.07p 0.06p 0.07p 445805056
03/05/2024 0.06p 0.07p 0.05p 0.06p 381337880
02/05/2024 0.06p 0.06p 0.05p 0.06p 73942096
01/05/2024 0.06p 0.06p 0.05p 0.06p 49135640
30/04/2024 0.06p 0.06p 0.05p 0.06p 127022184
29/04/2024 0.06p 0.06p 0.05p 0.06p 216414128
26/04/2024 0.05p 0.06p 0.05p 0.06p 196198144
25/04/2024 0.05p 0.06p 0.05p 0.05p 150242048
24/04/2024 0.05p 0.05p 0.05p 0.05p 50425352
23/04/2024 0.05p 0.05p 0.05p 0.05p 11028456
22/04/2024 0.05p 0.05p 0.05p 0.05p 49143944
19/04/2024 0.05p 0.06p 0.05p 0.05p 77874592
18/04/2024 0.05p 0.05p 0.05p 0.05p 65557600
17/04/2024 0.05p 0.05p 0.05p 0.05p 62118240
16/04/2024 0.05p 0.05p 0.05p 0.05p 116246976
15/04/2024 0.05p 0.05p 0.05p 0.05p 108144152
12/04/2024 0.05p 0.06p 0.05p 0.05p 99642160
11/04/2024 0.05p 0.05p 0.05p 0.05p 121911464
10/04/2024 0.05p 0.05p 0.05p 0.05p 102563096
09/04/2024 0.06p 0.06p 0.05p 0.05p 174668224
08/04/2024 0.06p 0.06p 0.06p 0.06p 138834880
05/04/2024 0.06p 0.06p 0.05p 0.06p 196312688
04/04/2024 0.05p 0.06p 0.05p 0.06p 378996224
03/04/2024 0.05p 0.05p 0.05p 0.05p 245124848
02/04/2024 0.05p 0.05p 0.05p 0.05p 96155104
28/03/2024 0.05p 0.05p 0.05p 0.05p 99056235
27/03/2024 0.05p 0.05p 0.05p 0.05p 20405738
26/03/2024 0.05p 0.05p 0.05p 0.05p 113286176
25/03/2024 0.05p 0.06p 0.05p 0.05p 199810016
22/03/2024 0.05p 0.06p 0.05p 0.05p 146899424
21/03/2024 0.05p 0.05p 0.05p 0.05p 331207936
20/03/2024 0.05p 0.05p 0.05p 0.05p 71356688
19/03/2024 0.05p 0.05p 0.05p 0.05p 74347720
18/03/2024 0.05p 0.06p 0.05p 0.05p 107847880
15/03/2024 0.05p 0.05p 0.05p 0.05p 368568384
14/03/2024 0.05p 0.05p 0.05p 0.05p 95569488
13/03/2024 0.05p 0.05p 0.05p 0.05p 43095416
12/03/2024 0.05p 0.05p 0.05p 0.05p 97261280
11/03/2024 0.05p 0.05p 0.05p 0.05p 104295528
08/03/2024 0.05p 0.06p 0.05p 0.05p 160935968

*Close Price adjusted for both dividends and splits