Beacon Energy Plc Historical Data - BCE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	12.5	0.004	0.0045	0.0035	63327191	0.00377044	DE
4	0.001	28.5714285714	0.0035	0.0065	0.00275	148255317	0.00397508	DE
12	-0.002	-30.7692307692	0.0065	0.01725	0.00275	119712856	0.00437068	DE
26	-0.003	-40	0.0075	0.01725	0.00275	108696046	0.00475355	DE
52	-0.0905	-95.2631578947	0.095	0.1125	0.00275	195475444	0.02699184	DE
156	-0.1005	-95.7142857143	0.105	0.2775	0.00275	187836635	0.07569702	DE
260	-0.1005	-95.7142857143	0.105	0.2775	0.00275	187836635	0.07569702	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.00375	0	0.00	0.0035	0.00375	0.0035	36248889
1734629400	0.00375	-0.00025	-6.25	0.004	0.004	0.00375	254500000
1734543000	0.004	0	0.00	0.004	0.004	0.004	1082272
1734456600	0.004	0	0.00	0.004	0.004	0.004	9171264
1734370200	0.004	0	0.00	0.004	0.004	0.004	15633529
1734111000	0.004	0	0.00	0.004	0.004	0.004	91695175
1734024600	0.004	0	0.00	0.004	0.004	0.004	131283118
1733938200	0.004	0	0.00	0.004	0.004	0.004	4545454
1733851800	0.004	0	0.00	0.004	0.004	0.004	25035729
1733765400	0.004	0	0.00	0.004	0.004	0.004	306359
1733506200	0.004	0	0.00	0.004	0.004	0.004	93921041
1733419800	0.004	0	0.00	0.004	0.00475	0.004	233596985
1733333400	0.004	0.001	33.33	0.0035	0.00425	0.0035	147437649
1733247000	0.003	0.00025	9.09	0.00275	0.004	0.00275	109786111
1733160600	0.00275	-0.00075	-21.43	0.0035	0.0035	0.00275	249173147
1732901400	0.0035	0	0.00	0.0035	0.0035	0.0035	106382463
1732815000	0.0035	-0.00175	-33.33	0.00475	0.00475	0.00325	649881689
1732728600	0.00525	0.00175	50.00	0.0035	0.0065	0.0035	686225532
1732642200	0.0035	0	0.00	0.0035	0.0035	0.0035	6336144
1732555800	0.0035	0.0003	9.38	0.0035	0.0035	0.0035	112863796
1732296600	0.0032	-0.0004	-11.11	0.0036	0.0036	0.0032	19444907
1732210200	0.0036	0	0.00	0.0036	0.0036	0.0036	79456263
1732123800	0.0036	0	0.00	0.0036	0.0036	0.0036	13520000
1732037400	0.0036	0	0.00	0.0036	0.0036	0.0036	186247477
1731951000	0.0036	0	0.00	0.0036	0.0036	0.0036	12470833
1731691800	0.0036	-0.00015	-4.00	0.00375	0.00375	0.0036	19857893
1731605400	0.00375	-5.0E-5	-1.32	0.0038	0.0038	0.00375	48643239
1731519000	0.0038	0	0.00	0.0038	0.0038	0.0038	32430738
1731432600	0.0038	0	0.00	0.0038	0.0038	0.0038	9737651
1731346200	0.0038	0	0.00	0.0038	0.0038	0.0038	321951914
1731087000	0.0038	-0.00025	-6.17	0.00405	0.00405	0.0038	175640631
1731000600	0.00405	-0.00025	-5.81	0.0043	0.0043	0.00405	35298629
1730914200	0.0043	0	0.00	0.0043	0.0043	0.0043	1045618
1730827800	0.0043	-0.0002	-4.44	0.0045	0.0045	0.0043	16322695
1730741400	0.0045	0	0.00	0.0045	0.0045	0.0045	98224098
1730482200	0.0045	0.0002	4.65	0.0043	0.0045	0.0043	133528623
1730395800	0.0043	0.00025	6.17	0.00405	0.0043	0.00405	256383026
1730309400	0.00405	-0.0002	-4.71	0.0045	0.01725	0.00375	426496950
1730223000	0.00425	0	0.00	0.00425	0.00425	0.00425	50093518
1730136600	0.00425	0	0.00	0.00425	0.00425	0.00425	45502323
1729873800	0.00425	-0.00025	-5.56	0.0045	0.0045	0.00425	283834867
1729787400	0.0045	0	0.00	0.0045	0.0045	0.0045	142538007
1729701000	0.0045	0	0.00	0.0045	0.0045	0.0045	65535841
1729614600	0.0045	-0.001	-18.18	0.0055	0.0055	0.0045	314146500
1729528200	0.0055	0.0005	10.00	0.0055	0.0055	0.0055	124103587
1729269000	0.005	-0.0005	-9.09	0.0055	0.0055	0.005	161459478
1729182600	0.0055	0	0.00	0.0055	0.0055	0.0055	12695814
1729096200	0.0055	0	0.00	0.0055	0.0055	0.0055	192916141
1729009800	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	225339886
1728923400	0.006	-0.0005	-7.69	0.0065	0.0085	0.006	712797847
1728664200	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1728577800	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1728491400	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1728405000	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1728318600	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1728059400	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727973000	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727886600	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727800200	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727713800	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727454600	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727368200	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727281800	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727195400	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1727109000	0.0065	0	0.00	0.0065	0.0065	0.0065	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Beacon Energy Plc (BCE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Beacon Energy Plc (BCE) Historical

Beacon Energy Plc (BCE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free