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 |
| Oct 10, 2019 | £0.0068 | £0.0068 | £0.0068 | £0.0068 | 0 |
| Oct 09, 2019 | £0.0068 | £0.0065 | £0.0065 | £0.0068 | 30 000 |
| Oct 08, 2019 | £0.0068 | £0.0068 | £0.0068 | £0.0068 | 0 |
| Oct 07, 2019 | £0.0068 | £0.0066 | £0.0065 | £0.0068 | 191 439 |
| Oct 04, 2019 | £0.0068 | £0.0068 | £0.0065 | £0.0068 | 423 934 |
| Oct 03, 2019 | £0.0073 | £0.0071 | £0.0065 | £0.0068 | 1 313 551 |
| Oct 02, 2019 | £0.0073 | £0.0075 | £0.0070 | £0.0073 | 2 081 666 |
| Oct 01, 2019 | £0.0073 | £0.0073 | £0.0071 | £0.0073 | 565 939 |
| Sep 30, 2019 | £0.0073 | £0.0071 | £0.0071 | £0.0073 | 192 308 |
| Sep 27, 2019 | £0.0073 | £0.0071 | £0.0071 | £0.0073 | 70 000 |
| Sep 26, 2019 | £0.0078 | £0.0078 | £0.0072 | £0.0073 | 629 357 |
| Sep 25, 2019 | £0.0078 | £0.0078 | £0.0078 | £0.0078 | 0 |
| Sep 24, 2019 | £0.0078 | £0.0078 | £0.0078 | £0.0078 | 0 |
| Sep 23, 2019 | £0.0078 | £0.0075 | £0.0075 | £0.0078 | 100 360 |
| Sep 20, 2019 | £0.0080 | £0.0079 | £0.0075 | £0.0078 | 325 000 |
| Sep 19, 2019 | £0.0080 | £0.0076 | £0.0076 | £0.0080 | 18 740 |
| Sep 18, 2019 | £0.0080 | £0.0079 | £0.0079 | £0.0080 | 32 598 |
| Sep 17, 2019 | £0.0080 | £0.0079 | £0.0075 | £0.0080 | 146 705 |
| Sep 16, 2019 | £0.0080 | £0.0080 | £0.0080 | £0.0080 | 0 |
| Sep 13, 2019 | £0.0080 | £0.0081 | £0.0075 | £0.0080 | 690 838 |
| Sep 12, 2019 | £0.0080 | £0.0080 | £0.0080 | £0.0080 | 2 124 |
| Sep 11, 2019 | £0.0080 | £0.0080 | £0.0080 | £0.0080 | 0 |
| Sep 10, 2019 | £0.0080 | £0.0081 | £0.0081 | £0.0080 | 105 000 |
| Sep 09, 2019 | £0.0080 | £0.0075 | £0.0075 | £0.0080 | 64 016 |
| Sep 06, 2019 | £0.0083 | £0.0075 | £0.0075 | £0.0080 | 300 000 |
