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 |
| Mar 03, 2020 | £0.0040 | £0.0042 | £0.0036 | £0.0040 | 477 068 |
| Mar 02, 2020 | £0.0043 | £0.0042 | £0.0036 | £0.0040 | 1 063 849 |
| Feb 28, 2020 | £0.0048 | £0.0046 | £0.0040 | £0.0043 | 1 013 600 |
| Feb 27, 2020 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 0 |
| Feb 26, 2020 | £0.0048 | £0.0048 | £0.0048 | £0.0048 | 0 |
| Feb 25, 2020 | £0.0050 | £0.0046 | £0.0045 | £0.0048 | 620 227 |
| Feb 24, 2020 | £0.0050 | £0.0046 | £0.0045 | £0.0050 | 551 800 |
| Feb 21, 2020 | £0.0050 | £0.0048 | £0.0046 | £0.0050 | 1 265 000 |
| Feb 20, 2020 | £0.0050 | £0.0050 | £0.0049 | £0.0050 | 1 100 000 |
| Feb 19, 2020 | £0.0050 | £0.0053 | £0.0049 | £0.0050 | 481 788 |
| Feb 18, 2020 | £0.0050 | £0.0049 | £0.0049 | £0.0050 | 106 666 |
| Feb 17, 2020 | £0.0050 | £0.0051 | £0.0049 | £0.0050 | 335 227 |
| Feb 14, 2020 | £0.0050 | £0.0050 | £0.0049 | £0.0050 | 350 000 |
| Feb 13, 2020 | £0.0050 | £0.0051 | £0.0051 | £0.0050 | 323 102 |
| Feb 12, 2020 | £0.0050 | £0.0051 | £0.0051 | £0.0050 | 13 805 |
| Feb 11, 2020 | £0.0050 | £0.0055 | £0.0047 | £0.0050 | 550 001 |
| Feb 10, 2020 | £0.0050 | £0.0052 | £0.0051 | £0.0050 | 77 460 |
| Feb 07, 2020 | £0.0050 | £0.0053 | £0.0053 | £0.0050 | 92 453 |
| Feb 06, 2020 | £0.0053 | £0.0055 | £0.0050 | £0.0050 | 461 197 |
| Feb 05, 2020 | £0.0053 | £0.0051 | £0.0051 | £0.0053 | 200 000 |
| Feb 04, 2020 | £0.0053 | £0.0053 | £0.0053 | £0.0053 | 0 |
| Feb 03, 2020 | £0.0053 | £0.0053 | £0.0053 | £0.0053 | 0 |
| Jan 31, 2020 | £0.0053 | £0.0051 | £0.0051 | £0.0053 | 230 000 |
| Jan 30, 2020 | £0.0053 | £0.0053 | £0.0053 | £0.0053 | 0 |
| Jan 29, 2020 | £0.0052 | £0.0053 | £0.0051 | £0.0053 | 742 403 |
