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 |
| Aug 01, 2019 | £0.0093 | £0.0090 | £0.0087 | £0.0088 | 306 000 |
| Jul 31, 2019 | £0.0093 | £0.0090 | £0.0090 | £0.0093 | 375 000 |
| Jul 30, 2019 | £0.0093 | £0.0094 | £0.0094 | £0.0093 | 154 883 |
| Jul 29, 2019 | £0.0098 | £0.0095 | £0.0091 | £0.0093 | 1 225 510 |
| Jul 26, 2019 | £0.0098 | £0.0098 | £0.0098 | £0.0098 | 0 |
| Jul 25, 2019 | £0.0098 | £0.0098 | £0.0098 | £0.0098 | 0 |
| Jul 24, 2019 | £0.0100 | £0.0097 | £0.0095 | £0.0098 | 1 100 000 |
| Jul 23, 2019 | £0.0095 | £0.0098 | £0.0098 | £0.0100 | 1 002 044 |
| Jul 22, 2019 | £0.0095 | £0.0095 | £0.0090 | £0.0095 | 1 208 270 |
| Jul 19, 2019 | £0.0095 | £0.0095 | £0.0095 | £0.0095 | 0 |
| Jul 18, 2019 | £0.0095 | £0.0095 | £0.0095 | £0.0095 | 0 |
| Jul 17, 2019 | £0.0093 | £0.0095 | £0.0090 | £0.0095 | 620 000 |
| Jul 16, 2019 | £0.0093 | £0.0094 | £0.0094 | £0.0093 | 9 412 |
| Jul 15, 2019 | £0.0093 | £0.0091 | £0.0090 | £0.0093 | 5 675 664 |
| Jul 12, 2019 | £0.0095 | £0.0091 | £0.0090 | £0.0093 | 1 226 666 |
| Jul 11, 2019 | £0.0095 | £0.0093 | £0.0091 | £0.0095 | 600 000 |
| Jul 10, 2019 | £0.0100 | £0.0100 | £0.0090 | £0.0095 | 1 469 103 |
| Jul 09, 2019 | £0.0100 | £0.0104 | £0.0093 | £0.0100 | 650 000 |
| Jul 08, 2019 | £0.0100 | £0.0104 | £0.0104 | £0.0100 | 98 000 |
| Jul 05, 2019 | £0.0105 | £0.0104 | £0.0097 | £0.0100 | 1 646 905 |
| Jul 04, 2019 | £0.0105 | £0.0105 | £0.0105 | £0.0105 | 0 |
| Jul 03, 2019 | £0.0105 | £0.0105 | £0.0100 | £0.0105 | 347 688 |
| Jul 02, 2019 | £0.0105 | £0.0101 | £0.0100 | £0.0105 | 525 000 |
| Jul 01, 2019 | £0.0113 | £0.0105 | £0.0101 | £0.0105 | 793 701 |
| Jun 28, 2019 | £0.0113 | £0.0110 | £0.0106 | £0.0113 | 814 147 |
