XLON:BHRD
Delisted
Be Heard Group Plc Stock Price (Quote)
£0.0048
+0 (+0%)
At Close: Aug 20, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0048 | £0.0048 | Thursday, 20th Aug 2020 BHRD.L stock ended at £0.0048. During the day the stock fluctuated 0% from a day low at £0.0048 to a day high of £0.0048. |
| 90 days | £0.0048 | £0.0048 | |
| 52 weeks | £0.0015 | £0.0087 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-20 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 0 |
| 2020-07-31 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 379 809 |
| 2020-07-22 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 1 186 167 |
| 2020-07-17 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 1 173 750 |
| 2020-07-08 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 226 857 |
| 2020-05-20 | £0.0024 | £0.0024 | £0.0024 | £0.0024 | 918 420 |
| 2020-05-04 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-05-01 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-30 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 1 176 793 |
| 2020-04-29 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-28 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-27 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-24 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-23 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-22 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-21 | £0.0028 | £0.0028 | £0.0028 | £0.0028 | 0 |
| 2020-04-20 | £0.0028 | £0.0029 | £0.0025 | £0.0028 | 1 350 734 |
| 2020-04-17 | £0.0023 | £0.0020 | £0.0020 | £0.0023 | 55 000 |
| 2020-04-16 | £0.0023 | £0.0020 | £0.0020 | £0.0023 | 35 785 |
| 2020-04-15 | £0.0023 | £0.0021 | £0.0020 | £0.0023 | 229 630 |
| 2020-04-14 | £0.0023 | £0.0025 | £0.0021 | £0.0023 | 208 181 |
| 2020-04-13 | £0.0023 | £0.0023 | £0.0023 | £0.0023 | 0 |
| 2020-04-10 | £0.0023 | £0.0023 | £0.0023 | £0.0023 | 0 |
| 2020-04-09 | £0.0023 | £0.0023 | £0.0023 | £0.0023 | 0 |
| 2020-04-08 | £0.0020 | £0.0025 | £0.0020 | £0.0023 | 2 727 728 |
