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 |
| Apr 07, 2020 | £0.0020 | £0.0020 | £0.0015 | £0.0020 | 1 686 070 |
| Apr 06, 2020 | £0.0018 | £0.0020 | £0.0020 | £0.0020 | 0 |
| Apr 03, 2020 | £0.0020 | £0.0021 | £0.0015 | £0.0020 | 308 687 |
| Apr 02, 2020 | £0.0020 | £0.0018 | £0.0018 | £0.0020 | 1 500 000 |
| Apr 01, 2020 | £0.0020 | £0.0023 | £0.0023 | £0.0020 | 256 256 |
| Mar 31, 2020 | £0.0020 | £0.0021 | £0.0021 | £0.0020 | 1 111 911 |
| Mar 30, 2020 | £0.0020 | £0.0015 | £0.0015 | £0.0020 | 84 000 |
| Mar 27, 2020 | £0.0020 | £0.0015 | £0.0015 | £0.0020 | 424 879 |
| Mar 26, 2020 | £0.0020 | £0.0022 | £0.0015 | £0.0020 | 678 203 |
| Mar 25, 2020 | £0.0020 | £0.0023 | £0.0015 | £0.0020 | 802 000 |
| Mar 24, 2020 | £0.0020 | £0.0020 | £0.0020 | £0.0020 | 0 |
| Mar 23, 2020 | £0.0020 | £0.0015 | £0.0015 | £0.0020 | 434 160 |
| Mar 20, 2020 | £0.0020 | £0.0023 | £0.0023 | £0.0020 | 80 384 |
| Mar 19, 2020 | £0.0025 | £0.0017 | £0.0017 | £0.0020 | 1 000 000 |
| Mar 18, 2020 | £0.0025 | £0.0028 | £0.0028 | £0.0025 | 47 672 |
| Mar 17, 2020 | £0.0025 | £0.0029 | £0.0021 | £0.0025 | 244 384 |
| Mar 16, 2020 | £0.0028 | £0.0026 | £0.0020 | £0.0025 | 611 906 |
| Mar 13, 2020 | £0.0030 | £0.0032 | £0.0025 | £0.0028 | 2 563 751 |
| Mar 12, 2020 | £0.0035 | £0.0030 | £0.0027 | £0.0030 | 3 512 289 |
| Mar 11, 2020 | £0.0038 | £0.0036 | £0.0036 | £0.0038 | 15 000 |
| Mar 10, 2020 | £0.0038 | £0.0038 | £0.0038 | £0.0038 | 176 842 |
| Mar 09, 2020 | £0.0040 | £0.0036 | £0.0035 | £0.0038 | 884 809 |
| Mar 06, 2020 | £0.0040 | £0.0042 | £0.0036 | £0.0040 | 554 875 |
| Mar 05, 2020 | £0.0040 | £0.0042 | £0.0042 | £0.0040 | 500 000 |
| Mar 04, 2020 | £0.0040 | £0.0040 | £0.0040 | £0.0040 | 0 |
