Dark

BCE
BEACON ENERGY PLC
stock LSE

Inactive

Jun 28, 2024

0.0065GBP+44.444%(+0.0020)1,593,612,138

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	0.004300	0.008500	0.003500	0.006500	+44.444%	1,593,612,138	0.000%
2024-06-27	0.004300	0.004500	0.004000	0.004500	+4.651%	257,614,642	+44.444%
2024-06-26	0.004700	0.004700	0.004300	0.004300	-8.511%	214,938,427	+51.163%
2024-06-25	0.004500	0.004700	0.003700	0.004700	0.000%	914,354,500	+38.298%
2024-06-24	0.007500	0.007500	0.003500	0.004700	-63.846%	-620,434,882	+38.298%
2024-06-21	0.015000	0.015000	0.013000	0.013000	-13.333%	611,685,814	-50.000%
2024-06-20	0.015000	0.020000	0.014000	0.015000	0.000%	-1,958,371,707	-56.667%
2024-06-19	0.009700	0.016000	0.009700	0.015000	+54.639%	574,070,232	-56.667%
2024-06-18	0.009700	0.009700	0.009700	0.009700	0.000%	106,242,864	-32.990%
2024-06-17	0.009700	0.009700	0.009700	0.009700	0.000%	186,880,613	-32.990%
2024-06-14	0.009700	0.009700	0.009700	0.009700	0.000%	166,256,215	-32.990%
2024-06-13	0.010000	0.010000	0.009500	0.009700	-3.000%	194,624,143	-32.990%
2024-06-12	0.011000	0.011000	0.010000	0.010000	-16.667%	299,684,221	-35.000%
2024-06-11	0.011000	0.012000	0.011000	0.012000	+9.091%	329,328,879	-45.833%
2024-06-10	0.012000	0.012000	0.011000	0.011000	-8.333%	517,097,244	-40.909%
2024-06-07	0.011000	0.013000	0.011000	0.012000	+9.091%	492,202,428	-45.833%
2024-06-06	0.012000	0.012000	0.011000	0.011000	-8.333%	887,716,435	-40.909%
2024-06-05	0.011000	0.015000	0.011000	0.012000	+9.091%	-1,354,179,062	-45.833%
2024-06-04	0.013000	0.013000	0.009500	0.011000	-15.385%	2,057,884,776	-40.909%
2024-06-03	0.033000	0.033000	0.009500	0.013000	-77.586%	-1,969,233,345	-50.000%
2024-05-31	0.048000	0.058000	0.048000	0.058000	+20.833%	264,337,316	-88.793%
2024-05-30	0.056000	0.056000	0.048000	0.048000	-14.286%	295,640,924	-86.458%
2024-05-29	0.058000	0.060000	0.054000	0.056000	-3.448%	191,336,836	-88.393%
2024-05-28	0.063000	0.063000	0.058000	0.058000	-7.937%	213,120,214	-88.793%
2024-05-24	0.065000	0.065000	0.063000	0.063000	-3.077%	257,203,751	-89.683%
2024-05-23	0.063000	0.068000	0.060000	0.065000	+3.175%	274,163,205	-90.000%
2024-05-22	0.055000	0.065000	0.052000	0.063000	+14.545%	460,181,779	-89.683%
2024-05-21	0.058000	0.058000	0.052000	0.055000	-5.172%	117,531,987	-88.182%
2024-05-20	0.058000	0.058000	0.058000	0.058000	0.000%	63,269,371	-88.793%
2024-05-17	0.052000	0.058000	0.050000	0.058000	+11.538%	128,296,205	-88.793%
2024-05-16	0.055000	0.055000	0.051000	0.052000	-5.455%	241,469,832	-87.500%
2024-05-15	0.060000	0.060000	0.052000	0.055000	-8.333%	261,753,578	-88.182%
2024-05-14	0.060000	0.060000	0.058000	0.060000	0.000%	63,986,919	-89.167%
2024-05-13	0.060000	0.060000	0.060000	0.060000	0.000%	27,081,501	-89.167%
2024-05-10	0.060000	0.060000	0.060000	0.060000	0.000%	63,046,310	-89.167%
2024-05-09	0.063000	0.063000	0.058000	0.060000	-4.762%	107,805,537	-89.167%
2024-05-08	0.065000	0.063000	0.063000	0.063000	-3.077%	85,648,124	-89.683%
2024-05-07	0.063000	0.070000	0.063000	0.065000	+8.333%	445,805,062	-90.000%
2024-05-02	0.060000	0.060000	0.060000	0.060000	0.000%	73,942,100	-89.167%
2024-05-01	0.060000	0.060000	0.050000	0.060000	+11,328.571%	49,135,640	-89.167%
2024-03-22	0.000525	0.000525	0.000525	0.000525	0.000%	146,899,423	+1,138.095%
2024-03-21	0.000525	0.000525	0.000525	0.000525	0.000%	331,207,922	+1,138.095%
2024-03-20	0.000525	0.000525	0.000525	0.000525	0.000%	71,356,688	+1,138.095%
2024-03-19	0.000525	0.000525	0.000525	0.000525	0.000%	74,352,379	+1,138.095%
2024-03-18	0.000525	0.000525	0.000525	0.000525	0.000%	107,847,883	+1,138.095%
2024-03-15	0.000475	0.000525	0.000475	0.000525	+16.667%	368,568,369	+1,138.095%
2024-03-14	0.000500	0.000450	0.000450	0.000450	-10.000%	95,569,484	+1,344.444%
2024-03-13	0.000475	0.000500	0.000475	0.000500	+4.603%	43,095,415	+1,200.000%
2024-03-12	0.000475	0.000478	0.000478	0.000478	+0.632%	97,261,277	+1,259.833%
2024-03-11	0.000500	0.000500	0.000475	0.000475	-5.000%	104,295,526	+1,268.421%
2024-03-08	0.000475	0.000500	0.000475	0.000500	+5.263%	160,935,966	+1,200.000%
2024-03-07	0.000475	0.000500	0.000475	0.000475	0.000%	185,108,651	+1,268.421%
2024-03-06	0.000475	0.000475	0.000475	0.000475	0.000%	114,336,444	+1,268.421%
2024-03-05	0.000475	0.000475	0.000475	0.000475	+5.556%	139,180,491	+1,268.421%
2024-03-04	0.000475	0.000450	0.000450	0.000450	-5.263%	137,920,245	+1,344.444%
2024-03-01	0.000525	0.000525	0.000475	0.000475	-9.524%	298,606,697	+1,268.421%
2024-02-29	0.000525	0.000525	0.000475	0.000525	-27.586%	1,042,333,488	+1,138.095%
2024-02-28	0.000775	0.000775	0.000725	0.000725	-5.844%	63,585,042	+796.552%
2024-02-27	0.000825	0.000775	0.000770	0.000770	-6.667%	112,445,319	+744.156%
2024-02-26	0.000825	0.000825	0.000825	0.000825	0.000%	63,603,080	+687.879%
2024-02-23	0.000825	0.000825	0.000825	0.000825	0.000%	74,392,407	+687.879%
2024-02-22	0.000825	0.000825	0.000825	0.000825	0.000%	49,063,664	+687.879%
2024-02-21	0.000875	0.000875	0.000825	0.000825	-5.714%	95,204,843	+687.879%
2024-02-20	0.000950	0.000950	0.000875	0.000875	-5.405%	71,805,695	+642.857%
2024-02-19	0.000875	0.000925	0.000875	0.000925	+5.714%	9,519,937	+602.703%
2024-02-16	0.000825	0.000900	0.000825	0.000875	+6.061%	43,349,191	+642.857%
2024-02-15	0.000925	0.000925	0.000825	0.000825	-10.811%	77,390,682	+687.879%
2024-02-14	0.000925	0.000925	0.000925	0.000925	0.000%	77,424,425	+602.703%
2024-02-13	0.001000	0.001000	0.000925	0.000925	-7.500%	45,044,522	+602.703%
2024-02-12	0.001025	0.001025	0.001000	0.001000	+5.263%	44,603,633	+550.000%
2024-02-09	0.000950	0.000950	0.000950	0.000950	0.000%	105,550,842	+584.211%
2024-02-08	0.000975	0.000975	0.000950	0.000950	-2.564%	73,796,677	+584.211%
2024-02-07	0.001050	0.001050	0.000950	0.000975	-7.143%	123,830,007	+566.667%
2024-02-06	0.001075	0.001125	0.000975	0.001050	-2.326%	290,228,102	+519.048%
2024-02-05	0.000725	0.001100	0.000725	0.001075	+48.276%	661,426,094	+504.651%
2024-02-02	0.000700	0.000725	0.000650	0.000725	0.000%	71,435,574	+796.552%
2024-02-01	0.000750	0.000750	0.000725	0.000725	-3.333%	178,179,303	+796.552%
2024-01-31	0.000750	0.000750	0.000750	0.000750	0.000%	42,992,816	+766.667%
2024-01-30	0.000725	0.000800	0.000725	0.000750	+3.448%	135,151,583	+766.667%
2024-01-29	0.000825	0.000825	0.000725	0.000725	-17.143%	248,935,383	+796.552%
2024-01-26	0.000900	0.000900	0.000834	0.000875	-2.778%	61,267,268	+642.857%
2024-01-25	0.000900	0.000900	0.000900	0.000900	0.000%	42,258,884	+622.222%
2024-01-24	0.000900	0.000900	0.000900	0.000900	0.000%	35,043,730	+622.222%
2024-01-23	0.000900	0.000900	0.000900	0.000900	0.000%	14,474,409	+622.222%
2024-01-22	0.000875	0.000900	0.000875	0.000900	+2.857%	73,082,087	+622.222%
2024-01-19	0.000825	0.000875	0.000825	0.000875	+6.061%	50,472,511	+642.857%
2024-01-18	0.000825	0.000825	0.000825	0.000825	0.000%	55,170,296	+687.879%
2024-01-17	0.000875	0.000875	0.000775	0.000825	-5.714%	121,492,239	+687.879%
2024-01-16	0.000875	0.000875	0.000850	0.000875	0.000%	56,282,764	+642.857%
2024-01-15	0.000875	0.000875	0.000875	0.000875	0.000%	36,871,906	+642.857%
2024-01-12	0.000875	0.000875	0.000875	0.000875	0.000%	21,684,505	+642.857%
2024-01-11	0.000875	0.000875	0.000875	0.000875	0.000%	56,933,216	+642.857%
2024-01-10	0.000875	0.000875	0.000875	0.000875	0.000%	66,839,099	+642.857%
2024-01-09	0.000925	0.000926	0.000875	0.000875	-7.895%	57,254,798	+642.857%
2024-01-08	0.001000	0.001000	0.000950	0.000950	-5.000%	30,841,627	+584.211%
2024-01-05	0.000975	0.001000	0.000925	0.001000	+2.564%	48,681,195	+550.000%
2024-01-04	0.000975	0.000975	0.000975	0.000975	0.000%	30,964,854	+566.667%
2024-01-03	0.000975	0.001000	0.001000	0.000975	-2.500%	5,053,082	+566.667%
2024-01-02	0.000975	0.001025	0.000975	0.001000	+2.564%	13,143,557	+550.000%
2023-12-29	0.000975	0.000975	0.000975	0.000975	0.000%	25,323,389	+566.667%
2023-12-28	0.001100	0.001050	0.000975	0.000975	-11.364%	136,599,385	+566.667%
2023-12-27	0.000950	0.001100	0.000950	0.001100	+15.789%	60,580,495	+490.909%
2023-12-22	0.000975	0.000975	0.000900	0.000950	-2.564%	29,812,644	+584.211%
2023-12-21	0.000950	0.000975	0.000925	0.000975	+2.632%	73,141,461	+566.667%
2023-12-20	0.000900	0.000950	0.000900	0.000950	+5.556%	105,666,532	+584.211%
2023-12-19	0.000950	0.000940	0.000900	0.000900	-7.692%	82,897,007	+622.222%
2023-12-18	0.000900	0.000975	0.000900	0.000975	+8.333%	132,220,795	+566.667%
2023-12-15	0.000960	0.000960	0.000875	0.000900	-3.640%	133,076,547	+622.222%
2023-12-14	0.000850	0.000934	0.000825	0.000934	-8.878%	743,255,842	+595.931%
2023-12-13	0.001175	0.001055	0.000975	0.001025	-12.393%	605,610,174	+534.146%
2023-12-12	0.001275	0.001200	0.001170	0.001170	-8.235%	273,361,663	+455.556%
2023-12-11	0.001350	0.001350	0.001275	0.001275	-5.556%	88,203,373	+409.804%
2023-12-08	0.001325	0.001350	0.001275	0.001350	0.000%	124,767,930	+381.481%
2023-12-07	0.001325	0.001350	0.001325	0.001350	+1.887%	63,891,416	+381.481%
2023-12-06	0.001350	0.001375	0.001325	0.001325	-3.636%	146,329,052	+390.566%
2023-12-05	0.001425	0.001425	0.001375	0.001375	-3.509%	79,071,942	+372.727%
2023-12-04	0.001425	0.001425	0.001375	0.001425	0.000%	133,367,973	+356.140%
2023-12-01	0.001450	0.001450	0.001425	0.001425	-1.724%	78,541,257	+356.140%
2023-11-30	0.001475	0.001475	0.001425	0.001450	-3.333%	60,306,391	+348.276%
2023-11-29	0.001500	0.001500	0.001500	0.001500	-1.639%	130,247,399	+333.333%
2023-11-28	0.001475	0.001600	0.001475	0.001525	+1.667%	212,590,547	+326.230%
2023-11-27	0.001450	0.001575	0.001450	0.001500	+3.448%	332,133,963	+333.333%
2023-11-24	0.001475	0.001475	0.001425	0.001450	-1.695%	109,997,141	+348.276%
2023-11-23	0.001425	0.001550	0.001425	0.001475	+5.357%	276,964,411	+340.678%
2023-11-22	0.001450	0.001400	0.001400	0.001400	-3.448%	67,026,944	+364.286%
2023-11-21	0.001500	0.001500	0.001425	0.001450	-3.333%	70,124,965	+348.276%
2023-11-20	0.001575	0.001575	0.001475	0.001500	-4.762%	175,576,701	+333.333%
2023-11-17	0.001575	0.001575	0.001575	0.001575	0.000%	102,775,291	+312.698%
2023-11-16	0.001575	0.001625	0.001575	0.001575	0.000%	111,701,398	+312.698%
2023-11-15	0.001525	0.001575	0.001525	0.001575	+3.279%	75,333,442	+312.698%
2023-11-14	0.001500	0.001540	0.001525	0.001525	0.000%	136,454,953	+326.230%
2023-11-13	0.001700	0.001700	0.001525	0.001525	-4.688%	405,124,716	+326.230%
2023-11-10	0.001650	0.001650	0.001575	0.001600	-3.030%	125,409,749	+306.250%
2023-11-09	0.001575	0.001675	0.001550	0.001650	+4.762%	152,833,190	+293.939%
2023-11-08	0.001600	0.001625	0.001525	0.001575	-3.077%	91,488,309	+312.698%
2023-11-07	0.001650	0.001650	0.001625	0.001625	-1.515%	38,404,408	+300.000%
2023-11-06	0.001700	0.001700	0.001625	0.001650	-2.941%	58,217,655	+293.939%
2023-11-03	0.001600	0.001900	0.001600	0.001700	+6.250%	257,577,735	+282.353%
2023-11-02	0.001625	0.001650	0.001575	0.001600	-1.538%	111,656,635	+306.250%
2023-11-01	0.001725	0.001750	0.001575	0.001625	-7.143%	169,800,413	+300.000%
2023-10-31	0.001550	0.001750	0.001550	0.001750	+14.754%	276,278,322	+271.429%
2023-10-30	0.001450	0.001550	0.001425	0.001525	+7.018%	218,982,064	+326.230%
2023-10-27	0.001450	0.001450	0.001425	0.001425	-1.724%	65,491,222	+356.140%
2023-10-26	0.001450	0.001450	0.001425	0.001450	0.000%	180,909,759	+348.276%
2023-10-25	0.001450	0.001450	0.001450	0.001450	-2.027%	40,163,410	+348.276%
2023-10-24	0.001550	0.001480	0.001480	0.001480	-4.516%	160,347,329	+339.189%
2023-10-23	0.001600	0.001600	0.001475	0.001550	-3.125%	67,928,330	+319.355%
2023-10-20	0.001475	0.001650	0.001475	0.001600	+3.896%	194,218,843	+306.250%
2023-10-19	0.001525	0.001550	0.001425	0.001540	0.000%	129,580,542	+322.078%
2023-10-18	0.001575	0.001605	0.001540	0.001540	-2.222%	80,585,431	+322.078%
2023-10-17	0.001575	0.001700	0.001575	0.001575	-4.545%	119,415,184	+312.698%
2023-10-16	0.001750	0.001900	0.001550	0.001650	-5.714%	175,269,524	+293.939%
2023-10-13	0.001825	0.001950	0.001725	0.001750	-4.110%	242,558,709	+271.429%
2023-10-12	0.001600	0.001825	0.001600	0.001825	+14.063%	337,710,173	+256.164%
2023-10-11	0.001375	0.001725	0.001375	0.001600	+16.364%	190,990,169	+306.250%
2023-10-10	0.001375	0.001375	0.001375	0.001375	0.000%	78,663,308	+372.727%
2023-10-09	0.001400	0.001400	0.001375	0.001375	+1.852%	24,863,385	+372.727%
2023-10-06	0.001375	0.001350	0.001350	0.001350	-3.571%	151,623,794	+381.481%
2023-10-05	0.001400	0.001425	0.001375	0.001400	-1.754%	57,851,462	+364.286%
2023-10-04	0.001450	0.001450	0.001400	0.001425	-1.724%	71,116,892	+356.140%
2023-10-03	0.001500	0.001525	0.001425	0.001450	-3.333%	80,542,289	+348.276%
2023-10-02	0.001550	0.001500	0.001450	0.001500	-3.226%	72,912,638	+333.333%
2023-09-29	0.001575	0.001575	0.001500	0.001550	+3.333%	139,845,073	+319.355%
2023-09-28	0.001500	0.001525	0.001475	0.001500	0.000%	110,569,882	+333.333%
2023-09-27	0.001550	0.001550	0.001500	0.001500	-3.226%	117,796,758	+333.333%
2023-09-26	0.001575	0.001575	0.001550	0.001550	-1.587%	79,572,964	+319.355%
2023-09-25	0.001575	0.001600	0.001550	0.001575	0.000%	42,449,825	+312.698%
2023-09-22	0.001625	0.001625	0.001575	0.001575	-3.077%	78,874,722	+312.698%
2023-09-21	0.001625	0.001650	0.001625	0.001625	-1.515%	140,691,314	+300.000%
2023-09-20	0.001650	0.001725	0.001625	0.001650	+1.538%	348,320,147	+293.939%
2023-09-19	0.001600	0.001625	0.001525	0.001625	+3.175%	431,794,936	+300.000%
2023-09-18	0.001600	0.001600	0.001525	0.001575	-1.563%	389,211,013	+312.698%
2023-09-15	0.001650	0.001680	0.001600	0.001600	-11.111%	1,055,014,173	+306.250%
2023-09-14	0.001875	0.001900	0.001800	0.001800	-4.000%	183,740,001	+261.111%
2023-09-13	0.001850	0.001950	0.001850	0.001875	-1.316%	225,700,452	+246.667%
2023-09-12	0.001925	0.002000	0.001775	0.001900	-2.564%	398,218,484	+242.105%
2023-09-11	0.002725	0.002750	0.001775	0.001950	-27.778%	901,949,884	+233.333%
2023-09-08	0.002575	0.002700	0.002700	0.002700	0.000%	240,770,756	+140.741%
2023-09-07	0.002475	0.002700	0.002400	0.002700	+8.000%	336,190,533	+140.741%
2023-09-06	0.002150	0.002575	0.002150	0.002500	+13.636%	288,557,563	+160.000%
2023-09-05	0.002250	0.002250	0.002175	0.002200	-2.222%	128,804,868	+195.455%
2023-09-04	0.002050	0.002375	0.001975	0.002250	+7.143%	288,876,131	+188.889%
2023-09-01	0.001975	0.002100	0.001850	0.002100	+6.329%	191,775,747	+209.524%
2023-08-31	0.001900	0.002050	0.001825	0.001975	+0.509%	254,096,183	+229.114%
2023-08-30	0.002050	0.001965	0.001965	0.001965	-4.146%	334,332,153	+230.789%
2023-08-29	0.001900	0.002175	0.001825	0.002050	+7.895%	280,078,219	+217.073%
2023-08-25	0.001875	0.001900	0.001900	0.001900	-8.434%	337,196,549	+242.105%
2023-08-23	0.002250	0.002260	0.001975	0.002075	-8.791%	783,471,287	+213.253%
2023-08-22	0.001675	0.002375	0.001650	0.002275	+33.824%	826,477,315	+185.714%
2023-08-21	0.001550	0.001750	0.001550	0.001700	+11.842%	838,115,381	+282.353%
2023-08-18	0.001525	0.001520	0.001520	0.001520	+49.020%	2,082,461,182	+327.632%
2023-08-17	0.001050	0.001020	0.001020	0.001020	-5.116%	415,329,563	+537.255%
2023-08-16	0.000875	0.001275	0.000875	0.001075	+22.857%	321,200,968	+504.651%
2023-08-15	0.000850	0.000875	0.000850	0.000875	+2.941%	33,070,951	+642.857%
2023-08-14	0.000900	0.000900	0.000850	0.000850	-5.556%	26,349,072	+664.706%
2023-08-11	0.000900	0.000900	0.000900	0.000900	0.000%	3,739,018	+622.222%
2023-08-10	0.000900	0.000900	0.000900	0.000900	0.000%	5,052,170	+622.222%
2023-08-09	0.000900	0.000900	0.000900	0.000900	0.000%	6,881,359	+622.222%
2023-08-08	0.000925	0.000925	0.000888	0.000900	0.000%	10,988,269	+622.222%
2023-08-07	0.000925	0.000900	0.000900	0.000900	+9.091%	25,711,730	+622.222%
2023-08-04	0.000800	0.000825	0.000800	0.000825	+3.125%	15,939,730	+687.879%
2023-08-03	0.000800	0.000800	0.000800	0.000800	0.000%	8,367,420	+712.500%
2023-08-02	0.000800	0.000800	0.000800	0.000800	0.000%	7,687,788	+712.500%
2023-08-01	0.000800	0.000800	0.000800	0.000800	-3.030%	27,399,156	+712.500%
2023-07-31	0.000650	0.000825	0.000650	0.000825	0.000%	106,547,448	+687.879%
2023-07-28	0.000875	0.000875	0.000825	0.000825	-5.714%	103,481,200	+687.879%
2023-07-27	0.000925	0.000925	0.000775	0.000875	-5.405%	124,499,898	+642.857%
2023-07-26	0.000925	0.000925	0.000925	0.000925	0.000%	21,496,465	+602.703%
2023-07-25	0.000925	0.000925	0.000925	0.000925	0.000%	7,910,428	+602.703%
2023-07-24	0.000900	0.000925	0.000850	0.000925	+2.778%	30,499,300	+602.703%
2023-07-21	0.000900	0.000900	0.000900	0.000900	0.000%	13,051,486	+622.222%
2023-07-20	0.000875	0.000900	0.000875	0.000900	+2.857%	38,885,044	+622.222%
2023-07-19	0.000925	0.000925	0.000875	0.000875	-5.405%	26,098,897	+642.857%
2023-07-18	0.000900	0.000925	0.000900	0.000925	+2.778%	49,245,078	+602.703%
2023-07-17	0.000675	0.000900	0.000675	0.000900	+2.857%	111,930,341	+622.222%
2023-07-14	0.000875	0.000875	0.000875	0.000875	0.000%	31,484,806	+642.857%
2023-07-13	0.000875	0.000875	0.000825	0.000875	0.000%	29,836,860	+642.857%
2023-07-12	0.000900	0.000900	0.000875	0.000875	0.000%	26,036,900	+642.857%
2023-07-11	0.000925	0.000925	0.000850	0.000875	-7.895%	50,787,653	+642.857%
2023-07-10	0.000950	0.000950	0.000950	0.000950	0.000%	140,268,887	+584.211%
2023-07-07	0.000875	0.000950	0.000875	0.000950	+8.571%	43,341,327	+584.211%
2023-07-06	0.000925	0.000925	0.000875	0.000875	-5.405%	18,823,689	+642.857%
2023-07-05	0.000925	0.000925	0.000925	0.000925	0.000%	10,617,255	+602.703%
2023-07-04	0.000875	0.000950	0.000850	0.000925	+5.714%	111,456,088	+602.703%
2023-07-03	0.000875	0.000875	0.000875	0.000875	0.000%	6,333,627	+642.857%
2023-06-30	0.000850	0.000875	0.000850	0.000875	+2.941%	22,869,501	+642.857%
2023-06-29	0.000850	0.000850	0.000850	0.000850	0.000%	14,890,522	+664.706%
2023-06-28	0.000950	0.000950	0.000750	0.000850	-10.526%	287,827,027	+664.706%
2023-06-27	0.000950	0.001000	0.000950	0.000950	0.000%	9,437,593	+584.211%
2023-06-26	0.000975	0.000975	0.000950	0.000950	-2.564%	21,605,532	+584.211%
2023-06-23	0.000975	0.000975	0.000975	0.000975	0.000%	603,297	+566.667%
2023-06-22	0.001000	0.001000	0.000925	0.000975	-2.500%	50,669,066	+566.667%
2023-06-21	0.001025	0.001025	0.001000	0.001000	-2.439%	34,404,010	+550.000%
2023-06-20	0.001050	0.001050	0.000950	0.001025	-2.381%	53,823,550	+534.146%
2023-06-19	0.000950	0.001075	0.000950	0.001050	+10.526%	151,595,994	+519.048%
2023-06-16	0.000925	0.000950	0.000925	0.000950	0.000%	124,199,396	+584.211%
2023-06-15	0.000975	0.000975	0.000950	0.000950	-2.564%	65,911,451	+584.211%
2023-06-14	0.001050	0.001050	0.000975	0.000975	-7.143%	48,702,137	+566.667%
2023-06-13	0.000975	0.001050	0.000975	0.001050	+7.692%	55,401,536	+519.048%
2023-06-12	0.000975	0.000975	0.000950	0.000975	0.000%	72,561,089	+566.667%
2023-06-09	0.001025	0.001025	0.000975	0.000975	-4.878%	52,036,375	+566.667%
2023-06-08	0.001025	0.001100	0.001025	0.001025	-2.381%	238,516,956	+534.146%
2023-06-07	0.001075	0.001075	0.001050	0.001050	-2.326%	102,477,856	+519.048%
2023-06-06	0.001200	0.001250	0.001075	0.001075	-12.245%	205,659,956	+504.651%
2023-06-05	0.001225	0.001225	0.001225	0.001225	0.000%	35,077,151	+430.612%
2023-06-02	0.001150	0.001225	0.001150	0.001225	+6.522%	70,658,036	+430.612%
2023-06-01	0.001150	0.001175	0.001055	0.001150	0.000%	60,616,397	+465.217%
2023-05-31	0.001250	0.001250	0.001150	0.001150	-8.000%	79,394,755	+465.217%
2023-05-30	0.001175	0.001250	0.001150	0.001250	+6.383%	81,727,711	+420.000%
2023-05-26	0.001175	0.001200	0.001175	0.001175	0.000%	154,767,142	+453.191%
2023-05-25	0.001275	0.001275	0.001175	0.001175	-7.843%	162,611,113	+453.191%
2023-05-24	0.001300	0.001300	0.001250	0.001275	-1.923%	42,546,338	+409.804%
2023-05-23	0.001250	0.001300	0.001250	0.001300	0.000%	34,793,739	+400.000%
2023-05-22	0.001225	0.001325	0.001175	0.001300	+6.122%	177,181,824	+400.000%
2023-05-19	0.001175	0.001225	0.001175	0.001225	+4.255%	90,707,358	+430.612%
2023-05-18	0.001175	0.001225	0.001175	0.001175	0.000%	74,115,021	+453.191%
2023-05-17	0.001225	0.001225	0.001175	0.001175	-4.082%	64,420,812	+453.191%
2023-05-16	0.001275	0.001275	0.001225	0.001225	-3.922%	149,442,747	+430.612%
2023-05-15	0.001350	0.001400	0.001275	0.001275	0.000%	200,541,038	+409.804%
2023-05-12	0.001225	0.001325	0.001225	0.001275	+2.000%	399,697,819	+409.804%
2023-05-11	0.001275	0.001275	0.001225	0.001250	-1.961%	64,565,610	+420.000%
2023-05-10	0.001275	0.001275	0.001275	0.001275	0.000%	81,535,069	+409.804%
2023-05-09	0.001275	0.001275	0.001275	0.001275	0.000%	117,966,638	+409.804%
2023-05-05	0.001350	0.001300	0.001275	0.001275	-5.556%	238,497,399	+409.804%
2023-05-04	0.001300	0.001350	0.001250	0.001350	+2.662%	121,675,303	+381.481%
2023-05-03	0.001350	0.001315	0.001240	0.001315	-2.593%	210,764,396	+394.297%
2023-05-02	0.001350	0.001350	0.001350	0.001350	0.000%	49,004,691	+381.481%
2023-04-28	0.001350	0.001350	0.001350	0.001350	0.000%	56,835,794	+381.481%
2023-04-27	0.001350	0.001350	0.001350	0.001350	0.000%	63,914,194	+381.481%
2023-04-26	0.001400	0.001400	0.001350	0.001350	-3.571%	104,745,015	+381.481%
2023-04-25	0.001450	0.001450	0.001350	0.001400	-3.448%	195,703,119	+364.286%
2023-04-24	0.001450	0.001520	0.001450	0.001450	+3.571%	254,113,355	+348.276%
2023-04-21	0.001300	0.001450	0.001400	0.001400	+9.375%	274,240,735	+364.286%
2023-04-20	0.001200	0.001280	0.001280	0.001280	+6.667%	394,306,134	+407.813%
2023-04-19	0.001100	0.001200	0.001150	0.001200	+9.091%	54,999,560	+441.667%
2023-04-18	0.001100	0.001100	0.001050	0.001100	0.000%	115,905,471	+490.909%
2023-04-17	0.001150	0.001150	0.001050	0.001100	-4.348%	58,588,806	+490.909%
2023-04-14	0.001200	0.001200	0.001150	0.001150	-5.350%	58,242,000	+465.217%
2023-04-13	0.001150	0.001250	0.001215	0.001215	+5.652%	88,558,611	+434.979%
2023-04-12	0.001250	0.001300	0.001150	0.001150	-8.000%	170,250,570	+465.217%
2023-04-11	0.001050	0.001350	0.001200	0.001250	0.000%	307,325,997	+420.000%

.dark-mode .v8KR3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8KR3S{ color: #333333; background-color: white; border: 2px solid #333333; }BCEBEACON ENERGY PLCstock LSE

BCE
BEACON ENERGY PLC
stock LSE