Be Heard Group (BHRD) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/11/2019 0.53p 0.53p 0.48p 0.48p 400000
25/11/2019 0.53p 0.53p 0.50p 0.53p 200000
22/11/2019 0.53p 0.53p 0.50p 0.53p 250000
21/11/2019 0.53p 0.53p 0.50p 0.53p 4041
20/11/2019 0.53p 0.53p 0.50p 0.53p 35741
19/11/2019 0.53p 0.54p 0.50p 0.53p 886063
18/11/2019 0.53p 0.53p 0.50p 0.53p 2500
15/11/2019 0.53p 0.53p 0.50p 0.53p 18445
14/11/2019 0.53p 0.53p 0.50p 0.53p 300000
13/11/2019 0.53p 0.53p 0.51p 0.53p 435161
12/11/2019 0.53p 0.54p 0.51p 0.53p 392320
11/11/2019 0.53p 0.53p 0.53p 0.53p 0
08/11/2019 0.53p 0.54p 0.51p 0.53p 282337
07/11/2019 0.55p 0.56p 0.53p 0.53p 196412
06/11/2019 0.55p 0.56p 0.52p 0.55p 121694
05/11/2019 0.55p 0.56p 0.52p 0.55p 407222
04/11/2019 0.55p 0.57p 0.55p 0.55p 100000
01/11/2019 0.55p 0.57p 0.52p 0.55p 11166
31/10/2019 0.55p 0.57p 0.55p 0.55p 1585
30/10/2019 0.55p 0.57p 0.52p 0.55p 129547
29/10/2019 0.55p 0.55p 0.55p 0.55p 0
28/10/2019 0.55p 0.57p 0.52p 0.55p 99241
25/10/2019 0.55p 0.57p 0.50p 0.55p 804934
24/10/2019 0.55p 0.55p 0.52p 0.55p 256125
23/10/2019 0.55p 0.55p 0.55p 0.55p 0
22/10/2019 0.55p 0.55p 0.52p 0.55p 39980
21/10/2019 0.60p 0.60p 0.51p 0.55p 896273
18/10/2019 0.60p 0.60p 0.60p 0.60p 20000
17/10/2019 0.60p 0.60p 0.55p 0.60p 128400
16/10/2019 0.58p 0.60p 0.58p 0.60p 398244
15/10/2019 0.65p 0.65p 0.55p 0.58p 540632
14/10/2019 0.65p 0.65p 0.65p 0.65p 0
11/10/2019 0.68p 0.68p 0.62p 0.65p 967269
10/10/2019 0.68p 0.68p 0.68p 0.68p 0
09/10/2019 0.68p 0.68p 0.65p 0.68p 30000
08/10/2019 0.68p 0.68p 0.68p 0.68p 0
07/10/2019 0.68p 0.68p 0.65p 0.68p 191439
04/10/2019 0.68p 0.68p 0.65p 0.68p 423934
03/10/2019 0.73p 0.73p 0.65p 0.68p 1313551
02/10/2019 0.73p 0.75p 0.70p 0.73p 2081666
01/10/2019 0.73p 0.73p 0.71p 0.73p 565939
30/09/2019 0.73p 0.73p 0.71p 0.73p 192308
27/09/2019 0.73p 0.73p 0.71p 0.73p 70000
26/09/2019 0.78p 0.78p 0.72p 0.73p 629357
25/09/2019 0.78p 0.78p 0.78p 0.78p 0
24/09/2019 0.78p 0.78p 0.78p 0.78p 0
23/09/2019 0.78p 0.78p 0.75p 0.78p 100360
20/09/2019 0.80p 0.80p 0.75p 0.78p 325000
19/09/2019 0.80p 0.80p 0.76p 0.80p 18740
18/09/2019 0.80p 0.80p 0.79p 0.80p 32598
17/09/2019 0.80p 0.80p 0.75p 0.80p 146705
16/09/2019 0.80p 0.80p 0.80p 0.80p 0
13/09/2019 0.80p 0.81p 0.75p 0.80p 690838
12/09/2019 0.80p 0.80p 0.80p 0.80p 2124
11/09/2019 0.80p 0.80p 0.80p 0.80p 0
10/09/2019 0.80p 0.81p 0.80p 0.80p 105000
09/09/2019 0.80p 0.80p 0.75p 0.80p 64016
06/09/2019 0.83p 0.83p 0.75p 0.80p 300000
05/09/2019 0.83p 0.83p 0.83p 0.83p 0
04/09/2019 0.83p 0.83p 0.83p 0.83p 0
03/09/2019 0.85p 0.87p 0.76p 0.83p 372554
02/09/2019 0.85p 0.85p 0.80p 0.85p 375000
30/08/2019 0.85p 0.87p 0.82p 0.85p 199502
29/08/2019 0.85p 0.87p 0.85p 0.85p 100000
28/08/2019 0.85p 0.85p 0.85p 0.85p 0
27/08/2019 0.85p 0.87p 0.85p 0.85p 185000
23/08/2019 0.85p 0.85p 0.85p 0.85p 0
22/08/2019 0.85p 0.85p 0.81p 0.85p 50000
21/08/2019 0.85p 0.85p 0.83p 0.85p 162115
20/08/2019 0.85p 0.85p 0.83p 0.85p 450000
19/08/2019 0.85p 0.85p 0.85p 0.85p 0
16/08/2019 0.85p 0.85p 0.85p 0.85p 0
15/08/2019 0.85p 0.85p 0.85p 0.85p 0
14/08/2019 0.85p 0.87p 0.85p 0.85p 101000
13/08/2019 0.85p 0.85p 0.85p 0.85p 0
12/08/2019 0.85p 0.87p 0.85p 0.85p 100283
09/08/2019 0.85p 0.86p 0.83p 0.85p 334293
08/08/2019 0.88p 0.90p 0.85p 0.85p 130000
07/08/2019 0.88p 0.90p 0.86p 0.88p 1320500
06/08/2019 0.88p 0.88p 0.86p 0.88p 26348
05/08/2019 0.88p 0.89p 0.85p 0.88p 157071
02/08/2019 0.88p 0.89p 0.86p 0.88p 593551
01/08/2019 0.93p 0.93p 0.87p 0.88p 306000
31/07/2019 0.93p 0.93p 0.90p 0.93p 375000
30/07/2019 0.93p 0.94p 0.93p 0.93p 154883
29/07/2019 0.98p 0.98p 0.91p 0.93p 1225510
26/07/2019 0.98p 0.98p 0.98p 0.98p 0
25/07/2019 0.98p 0.98p 0.98p 0.98p 0
24/07/2019 1.00p 1.00p 0.95p 0.98p 1100000
23/07/2019 0.95p 1.03p 0.95p 1.00p 1002044
22/07/2019 0.95p 0.95p 0.90p 0.95p 155789
19/07/2019 0.95p 0.95p 0.92p 0.95p 175000
18/07/2019 0.95p 0.95p 0.95p 0.95p 0
17/07/2019 0.93p 0.95p 0.90p 0.95p 620000
16/07/2019 0.93p 0.94p 0.93p 0.93p 9412
15/07/2019 0.93p 0.93p 0.90p 0.93p 5675664
12/07/2019 0.95p 0.95p 0.90p 0.93p 1226666
11/07/2019 0.95p 0.95p 0.91p 0.95p 600000
10/07/2019 1.00p 1.00p 0.90p 0.95p 1469103
09/07/2019 1.00p 1.04p 0.93p 1.00p 650000
08/07/2019 1.00p 1.04p 1.00p 1.00p 98000
05/07/2019 1.05p 1.05p 0.97p 1.00p 146905
04/07/2019 1.05p 1.05p 1.05p 1.05p 0
03/07/2019 1.05p 1.05p 1.00p 1.05p 347688
02/07/2019 1.05p 1.05p 1.00p 1.05p 275000
01/07/2019 1.13p 1.13p 1.01p 1.05p 793701
28/06/2019 1.13p 1.13p 1.06p 1.13p 784147
27/06/2019 1.13p 1.13p 1.08p 1.13p 407755
26/06/2019 1.13p 1.13p 1.13p 1.13p 500000
25/06/2019 1.13p 1.13p 1.13p 1.13p 5053
24/06/2019 1.13p 1.13p 1.13p 1.13p 2710000
21/06/2019 1.13p 1.20p 1.10p 1.13p 3410070
20/06/2019 1.13p 1.20p 1.13p 1.13p 500000
19/06/2019 1.13p 1.13p 1.13p 1.13p 0
18/06/2019 1.13p 1.15p 1.13p 1.13p 40000
17/06/2019 1.13p 1.15p 1.13p 1.13p 116656
14/06/2019 1.13p 1.15p 1.07p 1.13p 534442
13/06/2019 1.13p 1.13p 1.07p 1.13p 25000
12/06/2019 1.13p 1.15p 1.07p 1.13p 39411
11/06/2019 1.13p 1.15p 1.07p 1.13p 102088
10/06/2019 1.18p 1.18p 1.07p 1.13p 1152541
07/06/2019 1.18p 1.18p 1.13p 1.18p 144342
06/06/2019 1.18p 1.18p 1.13p 1.18p 134772
05/06/2019 1.20p 1.20p 1.13p 1.18p 598234
04/06/2019 1.15p 1.24p 1.12p 1.20p 1596208
03/06/2019 1.03p 1.10p 1.02p 1.05p 674800
31/05/2019 1.00p 1.03p 0.98p 1.03p 378827
30/05/2019 0.98p 1.00p 0.98p 0.98p 500000
29/05/2019 0.95p 0.99p 0.95p 0.95p 370711
28/05/2019 0.95p 0.98p 0.95p 0.95p 185303
24/05/2019 0.98p 0.98p 0.90p 0.95p 2950000
23/05/2019 0.98p 0.98p 0.98p 0.98p 0
22/05/2019 0.98p 1.02p 0.96p 0.98p 41064
21/05/2019 0.98p 0.98p 0.98p 0.98p 1000000
20/05/2019 1.03p 1.03p 0.95p 0.98p 250000
17/05/2019 1.05p 1.05p 1.00p 1.03p 377049
16/05/2019 1.05p 1.07p 1.00p 1.05p 542719
15/05/2019 1.05p 1.09p 1.02p 1.05p 1054053
14/05/2019 1.00p 1.00p 0.96p 1.00p 590833
13/05/2019 1.03p 1.03p 0.96p 1.00p 321090
10/05/2019 1.08p 1.08p 0.96p 1.03p 362466
09/05/2019 1.10p 1.10p 1.01p 1.08p 550000
08/05/2019 1.13p 1.13p 1.05p 1.10p 219000
07/05/2019 1.13p 1.13p 1.05p 1.13p 203000
03/05/2019 1.15p 1.15p 1.05p 1.13p 797259
02/05/2019 1.15p 1.15p 1.15p 1.15p 1000000
01/05/2019 1.15p 1.15p 1.10p 1.15p 802930
30/04/2019 1.15p 1.15p 1.11p 1.15p 224429
29/04/2019 1.15p 1.15p 1.11p 1.15p 535535
26/04/2019 1.15p 1.15p 1.11p 1.15p 60000
25/04/2019 1.15p 1.15p 1.13p 1.15p 116666
24/04/2019 1.18p 1.22p 1.13p 1.15p 639979
23/04/2019 1.18p 1.18p 1.13p 1.18p 1953839
18/04/2019 1.18p 1.20p 1.06p 1.18p 2745925
17/04/2019 1.18p 1.20p 1.18p 1.18p 25000
16/04/2019 1.18p 1.18p 1.14p 1.18p 184064
15/04/2019 1.18p 1.22p 1.10p 1.18p 111353
12/04/2019 1.18p 1.22p 1.14p 1.18p 338299
11/04/2019 1.18p 1.18p 1.14p 1.18p 52219
10/04/2019 1.18p 1.24p 1.12p 1.18p 385804
09/04/2019 1.18p 1.24p 1.12p 1.18p 254430
08/04/2019 1.15p 1.18p 1.15p 1.18p 850000
05/04/2019 1.15p 1.15p 1.11p 1.15p 120000
04/04/2019 1.15p 1.17p 1.11p 1.15p 11719
03/04/2019 1.15p 1.18p 1.10p 1.15p 1158437
02/04/2019 1.18p 1.18p 1.15p 1.15p 222949
01/04/2019 1.18p 1.20p 1.15p 1.18p 126110
29/03/2019 1.18p 1.19p 1.15p 1.18p 375573
28/03/2019 1.20p 1.20p 1.10p 1.18p 6356834
27/03/2019 1.20p 1.20p 1.20p 1.20p 140232
26/03/2019 1.20p 1.24p 1.17p 1.20p 718457
25/03/2019 1.20p 1.26p 1.16p 1.20p 777227
22/03/2019 1.15p 1.15p 1.15p 1.15p 0
21/03/2019 1.15p 1.18p 1.12p 1.15p 333568
20/03/2019 1.15p 1.15p 1.12p 1.15p 35437
19/03/2019 1.10p 1.15p 1.10p 1.15p 1644652
18/03/2019 1.05p 1.15p 1.05p 1.10p 751268
15/03/2019 1.05p 1.07p 1.03p 1.05p 177047
14/03/2019 1.05p 1.05p 1.05p 1.05p 0
13/03/2019 1.05p 1.05p 1.03p 1.05p 2229100
12/03/2019 1.05p 1.05p 1.03p 1.05p 488798
11/03/2019 1.05p 1.05p 1.03p 1.05p 300000
08/03/2019 1.05p 1.08p 1.03p 1.05p 1425267
07/03/2019 1.05p 1.05p 1.03p 1.05p 92610
06/03/2019 1.05p 1.08p 1.05p 1.05p 8068
05/03/2019 1.05p 1.09p 1.02p 1.05p 606814
04/03/2019 1.04p 1.08p 1.00p 1.05p 769695
01/03/2019 1.04p 1.07p 1.00p 1.04p 56981
28/02/2019 1.04p 1.04p 1.00p 1.04p 48000
27/02/2019 1.02p 1.04p 1.02p 1.04p 0
26/02/2019 1.02p 1.02p 0.98p 1.02p 27200
25/02/2019 0.98p 1.02p 0.98p 1.02p 62200
22/02/2019 0.98p 1.00p 0.98p 0.98p 174250
21/02/2019 0.98p 0.98p 0.98p 0.98p 3362
20/02/2019 0.98p 0.98p 0.98p 0.98p 6250
19/02/2019 0.98p 0.98p 0.98p 0.98p 0
18/02/2019 0.98p 0.98p 0.98p 0.98p 24875
15/02/2019 0.98p 1.00p 0.98p 0.98p 256500
14/02/2019 0.98p 0.98p 0.98p 0.98p 694563
13/02/2019 0.98p 0.98p 0.98p 0.98p 0

*Close Price adjusted for both dividends and splits