Beacon Energy NPV (BCE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/04/2025 0.00p 0.00p 0.00p 0.00p 91196032
22/04/2025 0.00p 0.00p 0.00p 0.00p 17208634
17/04/2025 0.00p 0.00p 0.00p 0.00p 30629874
16/04/2025 0.00p 0.00p 0.00p 0.00p 36139940
15/04/2025 0.00p 0.00p 0.00p 0.00p 37482188
14/04/2025 0.00p 0.00p 0.00p 0.00p 30162000
11/04/2025 0.00p 0.00p 0.00p 0.00p 60777592
10/04/2025 0.00p 0.00p 0.00p 0.00p 1083340
09/04/2025 0.00p 0.00p 0.00p 0.00p 14859352
08/04/2025 0.00p 0.00p 0.00p 0.00p 69861904
07/04/2025 0.00p 0.00p 0.00p 0.00p 51726840
04/04/2025 0.00p 0.00p 0.00p 0.00p 566845952
03/04/2025 0.00p 0.01p 0.00p 0.00p 1577639680
02/04/2025 0.00p 0.00p 0.00p 0.00p 46191748
01/04/2025 0.00p 0.00p 0.00p 0.00p 13145167
31/03/2025 0.00p 0.00p 0.00p 0.00p 46203396
28/03/2025 0.00p 0.00p 0.00p 0.00p 28903624
27/03/2025 0.00p 0.00p 0.00p 0.00p 46521484
26/03/2025 0.00p 0.00p 0.00p 0.00p 27643484
25/03/2025 0.00p 0.00p 0.00p 0.00p 15618
24/03/2025 0.00p 0.00p 0.00p 0.00p 4090909
21/03/2025 0.00p 0.00p 0.00p 0.00p 322422
20/03/2025 0.00p 0.00p 0.00p 0.00p 151515
19/03/2025 0.00p 0.00p 0.00p 0.00p 5589116
18/03/2025 0.00p 0.00p 0.00p 0.00p 7156016
17/03/2025 0.00p 0.00p 0.00p 0.00p 8985483
14/03/2025 0.00p 0.00p 0.00p 0.00p 59151832
13/03/2025 0.00p 0.00p 0.00p 0.00p 21791348
12/03/2025 0.00p 0.00p 0.00p 0.00p 127584216
11/03/2025 0.00p 0.00p 0.00p 0.00p 0
10/03/2025 0.00p 0.00p 0.00p 0.00p 4205764
07/03/2025 0.00p 0.00p 0.00p 0.00p 11216640
06/03/2025 0.00p 0.00p 0.00p 0.00p 203513
05/03/2025 0.00p 0.00p 0.00p 0.00p 7849495
04/03/2025 0.00p 0.00p 0.00p 0.00p 208107
03/03/2025 0.00p 0.00p 0.00p 0.00p 32962070
28/02/2025 0.00p 0.00p 0.00p 0.00p 6213978
27/02/2025 0.00p 0.00p 0.00p 0.00p 3165761
26/02/2025 0.00p 0.00p 0.00p 0.00p 61812084
25/02/2025 0.00p 0.00p 0.00p 0.00p 226808
24/02/2025 0.00p 0.00p 0.00p 0.00p 6460341
21/02/2025 0.00p 0.00p 0.00p 0.00p 2154628
20/02/2025 0.00p 0.00p 0.00p 0.00p 15666206
19/02/2025 0.00p 0.00p 0.00p 0.00p 155287808
18/02/2025 0.00p 0.00p 0.00p 0.00p 22926606
17/02/2025 0.00p 0.00p 0.00p 0.00p 130357520
14/02/2025 0.00p 0.00p 0.00p 0.00p 36642120
13/02/2025 0.00p 0.00p 0.00p 0.00p 356249
12/02/2025 0.00p 0.00p 0.00p 0.00p 104166
11/02/2025 0.00p 0.00p 0.00p 0.00p 6007916
10/02/2025 0.00p 0.00p 0.00p 0.00p 5615624
07/02/2025 0.00p 0.00p 0.00p 0.00p 10208333
06/02/2025 0.00p 0.00p 0.00p 0.00p 13200000
05/02/2025 0.00p 0.00p 0.00p 0.00p 10002083
04/02/2025 0.00p 0.00p 0.00p 0.00p 22056144
03/02/2025 0.00p 0.00p 0.00p 0.00p 20306528
31/01/2025 0.00p 0.00p 0.00p 0.00p 9725869
30/01/2025 0.00p 0.01p 0.00p 0.00p 93887808
29/01/2025 0.01p 0.01p 0.00p 0.00p 6800832
28/01/2025 0.01p 0.01p 0.00p 0.01p 8523170
27/01/2025 0.00p 0.01p 0.00p 0.01p 3566448
24/01/2025 0.00p 0.00p 0.00p 0.00p 13677643
23/01/2025 0.00p 0.00p 0.00p 0.00p 64626356
22/01/2025 0.00p 0.01p 0.00p 0.00p 19959710
21/01/2025 0.00p 0.01p 0.00p 0.00p 41251220
20/01/2025 0.00p 0.01p 0.00p 0.00p 21688576
17/01/2025 0.00p 0.01p 0.00p 0.00p 6254030
16/01/2025 0.00p 0.00p 0.00p 0.00p 19048500
15/01/2025 0.00p 0.00p 0.00p 0.00p 41372212
14/01/2025 0.00p 0.00p 0.00p 0.00p 2117892
13/01/2025 0.00p 0.00p 0.00p 0.00p 19713180
10/01/2025 0.00p 0.00p 0.00p 0.00p 35407144
09/01/2025 0.00p 0.00p 0.00p 0.00p 18940060
08/01/2025 0.00p 0.00p 0.00p 0.00p 19181416
07/01/2025 0.00p 0.00p 0.00p 0.00p 17994348
06/01/2025 0.00p 0.00p 0.00p 0.00p 3055552
03/01/2025 0.00p 0.01p 0.00p 0.00p 42348152
02/01/2025 0.00p 0.01p 0.00p 0.00p 40839940
31/12/2024 0.00p 0.01p 0.00p 0.00p 80616567
30/12/2024 0.00p 0.01p 0.00p 0.00p 45594360
27/12/2024 0.00p 0.01p 0.00p 0.00p 61625368
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

*Close Price adjusted for both dividends and splits