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 |
| Sep 05, 2019 | £0.0083 | £0.0083 | £0.0083 | £0.0083 | 0 |
| Sep 04, 2019 | £0.0083 | £0.0083 | £0.0083 | £0.0083 | 0 |
| Sep 03, 2019 | £0.0085 | £0.0087 | £0.0075 | £0.0083 | 1 272 554 |
| Sep 02, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 30, 2019 | £0.0085 | £0.0087 | £0.0082 | £0.0085 | 199 502 |
| Aug 29, 2019 | £0.0085 | £0.0087 | £0.0087 | £0.0085 | 100 000 |
| Aug 28, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 27, 2019 | £0.0085 | £0.0087 | £0.0085 | £0.0085 | 185 000 |
| Aug 26, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 23, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 22, 2019 | £0.0085 | £0.0081 | £0.0081 | £0.0085 | 50 000 |
| Aug 21, 2019 | £0.0085 | £0.0083 | £0.0083 | £0.0085 | 162 115 |
| Aug 20, 2019 | £0.0085 | £0.0083 | £0.0083 | £0.0085 | 450 000 |
| Aug 19, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 16, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 15, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 14, 2019 | £0.0085 | £0.0087 | £0.0087 | £0.0085 | 101 000 |
| Aug 13, 2019 | £0.0085 | £0.0085 | £0.0085 | £0.0085 | 0 |
| Aug 12, 2019 | £0.0085 | £0.0087 | £0.0087 | £0.0085 | 100 283 |
| Aug 09, 2019 | £0.0085 | £0.0086 | £0.0083 | £0.0085 | 334 293 |
| Aug 08, 2019 | £0.0088 | £0.0090 | £0.0087 | £0.0085 | 130 000 |
| Aug 07, 2019 | £0.0088 | £0.0090 | £0.0086 | £0.0088 | 1 320 500 |
| Aug 06, 2019 | £0.0088 | £0.0086 | £0.0086 | £0.0088 | 26 348 |
| Aug 05, 2019 | £0.0088 | £0.0089 | £0.0085 | £0.0088 | 157 071 |
| Aug 02, 2019 | £0.0088 | £0.0089 | £0.0086 | £0.0088 | 593 551 |
