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 |
| Jan 28, 2020 | £0.0052 | £0.0053 | £0.0050 | £0.0052 | 2 678 813 |
| Jan 27, 2020 | £0.0052 | £0.0050 | £0.0050 | £0.0052 | 841 598 |
| Jan 24, 2020 | £0.0052 | £0.0053 | £0.0050 | £0.0052 | 1 158 627 |
| Jan 23, 2020 | £0.0052 | £0.0050 | £0.0050 | £0.0052 | 550 000 |
| Jan 22, 2020 | £0.0052 | £0.0053 | £0.0053 | £0.0052 | 60 000 |
| Jan 21, 2020 | £0.0052 | £0.0053 | £0.0050 | £0.0052 | 68 574 |
| Jan 20, 2020 | £0.0052 | £0.0050 | £0.0050 | £0.0052 | 60 000 |
| Jan 17, 2020 | £0.0052 | £0.0053 | £0.0050 | £0.0052 | 662 518 |
| Jan 16, 2020 | £0.0052 | £0.0052 | £0.0052 | £0.0052 | 0 |
| Jan 15, 2020 | £0.0052 | £0.0052 | £0.0052 | £0.0052 | 0 |
| Jan 14, 2020 | £0.0052 | £0.0053 | £0.0050 | £0.0050 | 450 650 |
| Jan 13, 2020 | £0.0052 | £0.0053 | £0.0053 | £0.0052 | 54 191 |
| Jan 10, 2020 | £0.0052 | £0.0050 | £0.0048 | £0.0052 | 1 596 881 |
| Jan 09, 2020 | £0.0052 | £0.0053 | £0.0048 | £0.0052 | 3 350 000 |
| Jan 08, 2020 | £0.0052 | £0.0052 | £0.0052 | £0.0052 | 1 724 |
| Jan 07, 2020 | £0.0052 | £0.0052 | £0.0052 | £0.0052 | 65 613 |
| Jan 06, 2020 | £0.0053 | £0.0050 | £0.0050 | £0.0052 | 520 000 |
| Jan 03, 2020 | £0.0053 | £0.0051 | £0.0051 | £0.0053 | 1 350 000 |
| Jan 02, 2020 | £0.0053 | £0.0052 | £0.0050 | £0.0053 | 1 415 087 |
| Dec 31, 2019 | £0.0053 | £0.0052 | £0.0052 | £0.0053 | 51 619 |
| Dec 30, 2019 | £0.0053 | £0.0053 | £0.0053 | £0.0053 | 0 |
| Dec 27, 2019 | £0.0053 | £0.0053 | £0.0053 | £0.0053 | 0 |
| Dec 24, 2019 | £0.0053 | £0.0053 | £0.0053 | £0.0053 | 0 |
| Dec 23, 2019 | £0.0048 | £0.0055 | £0.0048 | £0.0053 | 1 272 641 |
| Dec 20, 2019 | £0.0045 | £0.0049 | £0.0042 | £0.0048 | 2 126 923 |
