Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Beacon Energy Plc (BCE)
Beacon Energy Plc (BCE) Historical

BCE Beacon Energy Plc

0.0065

0.00 (0.00%)

Jun 30 2024 - Closed

Delayed by 15 minutes

BCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.0065	0.002	44.44%	0.00425	0.0085	0.0035	1,683,783,410
Jun 27 2024	0.0045	0.00025	5.88%	0.00425	0.0045	0.004	257,614,642
Jun 26 2024	0.00425	-0.0005	-10.53%	0.00475	0.00475	0.00425	214,938,427
Jun 25 2024	0.00475	0.00	0.00%	0.0045	0.00475	0.00375	967,425,332
Jun 24 2024	0.00475	-0.00875	-64.81%	0.0075	0.0075	0.0035	-471,014,438
Jun 21 2024	0.0135	-0.001	-6.90%	0.0145	0.0145	0.0125	618,528,622
Jun 20 2024	0.0145	-0.001	-6.45%	0.015	0.02	0.014	-1,834,211,271
Jun 19 2024	0.0155	0.00575	58.97%	0.00975	0.016	0.00975	577,070,232
Jun 18 2024	0.00975	0.00	0.00%	0.00975	0.00975	0.00975	106,242,864
Jun 17 2024	0.00975	0.00	0.00%	0.00975	0.00975	0.00975	186,880,613
Jun 14 2024	0.00975	0.00	0.00%	0.00975	0.00975	0.00975	166,256,215
Jun 13 2024	0.00975	-0.00025	-2.50%	0.01	0.01	0.0095	194,624,143
Jun 12 2024	0.01	-0.002	-16.67%	0.0115	0.0115	0.01	300,629,971
Jun 11 2024	0.012	0.0015	14.29%	0.0105	0.012	0.0105	329,328,879
Jun 10 2024	0.0105	-0.0015	-12.50%	0.012	0.012	0.0105	563,955,242
Jun 07 2024	0.012	0.0015	14.29%	0.0105	0.0125	0.0105	492,202,428
Jun 06 2024	0.0105	-0.0015	-12.50%	0.012	0.012	0.0105	992,420,197
Jun 05 2024	0.012	0.0015	14.29%	0.0105	0.0145	0.0105	-1,072,593,634
Jun 04 2024	0.0105	-0.002	-16.00%	0.0125	0.013	0.0095	2,097,438,594
Jun 03 2024	0.0125	-0.045	-78.26%	0.0325	0.0325	0.0095	2,697,927,969
May 31 2024	0.0575	0.01	21.05%	0.0475	0.0575	0.0475	273,816,534
May 30 2024	0.0475	-0.00875	-15.56%	0.05625	0.05625	0.0475	295,640,924
May 29 2024	0.05625	-0.00125	-2.17%	0.0575	0.06	0.05375	296,498,112
May 28 2024	0.0575	-0.005	-8.00%	0.0625	0.065	0.0575	213,120,214
May 24 2024	0.0625	-0.0025	-3.85%	0.065	0.065	0.0625	257,203,751
May 23 2024	0.065	0.0025	4.00%	0.0625	0.0675	0.06	299,101,283
May 22 2024	0.0625	0.0075	13.64%	0.055	0.065	0.0525	520,300,303
May 21 2024	0.055	-0.0025	-4.35%	0.0575	0.0575	0.0525	119,752,003
May 20 2024	0.0575	0.00	0.00%	0.0575	0.0575	0.0575	63,269,371
May 17 2024	0.0575	0.005	9.52%	0.0525	0.0575	0.0525	129,852,307
May 16 2024	0.0525	-0.0025	-4.55%	0.055	0.055	0.05125	255,499,210
May 15 2024	0.055	-0.005	-8.33%	0.06	0.06	0.0525	288,922,688
May 14 2024	0.06	0.00	0.00%	0.06	0.06	0.0575	63,986,919
May 13 2024	0.06	0.00	0.00%	0.06	0.06	0.06	27,081,501
May 10 2024	0.06	0.00	0.00%	0.06	0.06	0.06	63,766,310
May 09 2024	0.06	-0.003	-4.76%	0.0625	0.0625	0.0575	109,805,537
May 08 2024	0.063	-0.002	-3.08%	0.065	0.065	0.0625	105,648,124
May 07 2024	0.065	0.0025	4.00%	0.0625	0.07	0.0625	466,326,466
May 03 2024	0.0625	0.0075	13.64%	0.055	0.0625	0.0525	381,337,880
May 02 2024	0.055	0.00	0.00%	0.055	0.055	0.055	149,766,490
May 01 2024	0.055	0.00	0.00%	0.055	0.055	0.0525	50,691,110
Apr 30 2024	0.055	-0.005	-8.33%	0.055	0.055	0.0525	127,022,187
Apr 29 2024	0.06	0.0025	4.35%	0.0575	0.06	0.0525	241,669,453
Apr 26 2024	0.0575	0.005	9.52%	0.0525	0.0575	0.0525	196,198,150
Apr 25 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	160,347,652
Apr 24 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	50,425,354
Apr 23 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	11,028,456
Apr 22 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	49,143,945
Apr 19 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	81,381,301
Apr 18 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0475	65,557,602
Apr 17 2024	0.0525	0.0025	5.00%	0.05	0.0525	0.05	79,149,526
Apr 16 2024	0.05	-0.0025	-4.76%	0.0475	0.05	0.0475	116,246,972
Apr 15 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	111,994,350
Apr 12 2024	0.0525	0.00	0.00%	0.0525	0.0525	0.0525	166,190,385
Apr 11 2024	0.0525	0.0025	5.00%	0.0525	0.0525	0.0525	121,911,464
Apr 10 2024	0.05	-0.0025	-4.76%	0.0525	0.0525	0.05	102,563,099
Apr 09 2024	0.0525	-0.005	-8.70%	0.0575	0.0575	0.0525	174,668,222
Apr 08 2024	0.0575	0.00	0.00%	0.0575	0.0575	0.055	149,621,597
Apr 05 2024	0.0575	0.0025	4.55%	0.055	0.0575	0.055	276,901,368
Apr 04 2024	0.055	0.0025	4.76%	0.0525	0.055	0.0525	392,817,606
Apr 03 2024	0.0525	0.005	10.53%	0.0475	0.0525	0.0475	245,124,855
Apr 02 2024	0.0475	0.00	0.00%	0.0475	0.0475	0.0475	101,533,628

Delayed Upgrade Clock