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 |
| Feb 24, 2016 | £3.75 | £3.75 | £3.75 | £3.75 | 117 333 |
| Feb 23, 2016 | £3.75 | £3.75 | £3.75 | £3.75 | 603 445 |
| Feb 22, 2016 | £3.75 | £3.88 | £3.75 | £3.75 | 1 032 928 |
| Feb 19, 2016 | £3.88 | £3.88 | £3.75 | £3.75 | 653 304 |
| Feb 18, 2016 | £3.53 | £3.88 | £3.53 | £3.88 | 2 310 065 |
| Feb 17, 2016 | £3.40 | £3.55 | £3.38 | £3.53 | 2 057 453 |
| Feb 16, 2016 | £3.75 | £3.75 | £3.38 | £3.40 | 1 168 087 |
| Feb 15, 2016 | £3.88 | £3.88 | £3.75 | £3.75 | 1 073 161 |
| Feb 12, 2016 | £3.38 | £3.88 | £3.38 | £3.88 | 1 667 363 |
| Feb 11, 2016 | £3.75 | £3.75 | £3.38 | £3.38 | 3 469 970 |
| Feb 10, 2016 | £4.00 | £4.00 | £3.88 | £3.88 | 1 273 000 |
| Feb 09, 2016 | £4.00 | £4.00 | £4.00 | £4.00 | 72 958 |
| Feb 08, 2016 | £4.00 | £4.00 | £4.00 | £4.00 | 758 502 |
| Feb 05, 2016 | £3.75 | £3.88 | £3.75 | £3.88 | 1 448 767 |
| Feb 04, 2016 | £3.75 | £3.75 | £3.75 | £3.75 | 1 150 000 |
| Feb 03, 2016 | £3.88 | £3.88 | £3.75 | £3.75 | 232 636 |
| Feb 02, 2016 | £3.75 | £3.75 | £3.75 | £3.75 | 500 361 |
| Feb 01, 2016 | £4.00 | £4.00 | £4.00 | £4.00 | 1 137 770 |
| Jan 29, 2016 | £3.50 | £3.88 | £3.50 | £3.88 | 1 147 657 |
| Jan 28, 2016 | £3.50 | £3.50 | £3.50 | £3.50 | 796 781 |
| Jan 27, 2016 | £3.50 | £3.50 | £3.50 | £3.50 | 287 869 |
| Jan 26, 2016 | £3.75 | £3.75 | £3.50 | £3.50 | 461 175 |
| Jan 25, 2016 | £3.88 | £3.88 | £3.75 | £3.75 | 251 352 |
| Jan 22, 2016 | £3.63 | £3.88 | £3.63 | £3.88 | 1 918 672 |
| Jan 21, 2016 | £3.25 | £3.63 | £3.25 | £3.63 | 3 395 451 |
