Beacon Energy Plc Historical Data - BCE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Beacon Energy Plc (BCE)
Beacon Energy Plc (BCE) Historical

Beacon Energy Plc (BCE)

0.00375

0.00

(0.00%)

Closed 08 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.00375	0.00375	0.00375	9567757	0.00375	DE
4	-0.001	-21.0526315789	0.00475	0.00475	0.00325	25241548	0.00398227	DE
12	-0.00025	-6.25	0.004	0.00525	0.00325	32632151	0.00431793	DE
26	-0.00275	-42.3076923077	0.0065	0.01725	0.00275	67987975	0.00438526	DE
52	-0.04375	-92.1052631579	0.0475	0.07	0.00275	176009811	0.01914078	DE
156	-0.10125	-96.4285714286	0.105	0.2775	0.00275	171043315	0.07444778	DE
260	-0.10125	-96.4285714286	0.105	0.2775	0.00275	171043315	0.07444778	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	0.00375	0	0.00	0.00375	0.00375	0.00375	11216640
1741282200	0.00375	0	0.00	0.00375	0.00375	0.00375	605135
1741195800	0.00375	0	0.00	0.00375	0.00375	0.00375	7849495
1741109400	0.00375	0	0.00	0.00375	0.00375	0.00375	208107
1741023000	0.00375	0	0.00	0.00375	0.00375	0.00375	32962070
1740763800	0.00375	0	0.00	0.00375	0.00375	0.00375	6213978
1740677400	0.00375	0	0.00	0.00375	0.00375	0.00375	3165761
1740591000	0.00375	0	0.00	0.00375	0.00375	0.00375	61812084
1740504600	0.00375	0	0.00	0.00375	0.00375	0.00375	226808
1740418200	0.00375	0	0.00	0.00375	0.00375	0.00375	6460341
1740159000	0.00375	0	0.00	0.00375	0.00375	0.00375	2154628
1740072600	0.00375	0	0.00	0.00375	0.00375	0.00375	15666206
1739986200	0.00375	-0.0005	-11.76	0.00425	0.00425	0.00325	155287815
1739899800	0.00425	0	0.00	0.00425	0.00425	0.00425	22926606
1739813400	0.00425	0	0.00	0.00425	0.00425	0.00425	130357517
1739554200	0.00425	-0.0005	-10.53	0.00475	0.00475	0.00425	36642119
1739467800	0.00475	0	0.00	0.00475	0.00475	0.0045	356249
1739381400	0.00475	0	0.00	0.00475	0.00475	0.0045	104166
1739295000	0.00475	0	0.00	0.00475	0.00475	0.0046499	6007916
1739208600	0.00475	0	0.00	0.00475	0.00475	0.0045	5615624
1738949400	0.00475	0	0.00	0.00475	0.00475	0.0046499	10208333
1738863000	0.00475	0	0.00	0.00475	0.00475	0.0046499	13200000
1738776600	0.00475	0	0.00	0.00475	0.00475	0.0045	10002083
1738690200	0.00475	0	0.00	0.00475	0.00475	0.0046499	22056145
1738603800	0.00475	0	0.00	0.00475	0.00475	0.0045	20306529
1738344600	0.00475	0	0.00	0.00475	0.00475	0.00455	11725869
1738258200	0.00475	0	0.00	0.00475	0.00475	0.0046499	94332474
1738171800	0.00475	-0.0005	-9.52	0.00525	0.00525	0.00475	6800832
1738085400	0.00525	0	0.00	0.00525	0.00525	0.0047999	10536852
1737999000	0.00525	0.00075	16.67	0.00475	0.00525	0.0046499	3566448
1737739800	0.0045	-0.00025	-5.26	0.00475	0.00475	0.0045	13677643
1737653400	0.00475	0	0.00	0.00475	0.00475	0.00475	64626355
1737567000	0.00475	0	0.00	0.00475	0.00475	0.00475	19959710
1737480600	0.00475	-5.0E-5	-1.04	0.00475	0.00495	0.0047	41251221
1737394200	0.0047999	5.0E-5	1.05	0.00475	0.0047999	0.00475	21688575
1737135000	0.00475	0	0.00	0.00475	0.00475	0.00475	6254030
1737048600	0.00475	0	0.00	0.00475	0.00475	0.00475	19048499
1736962200	0.00475	0	0.00	0.00475	0.00475	0.00475	41372212
1736875800	0.00475	0	0.00	0.00475	0.00475	0.00475	5827648
1736789400	0.00475	0	0.00	0.00475	0.00475	0.00475	40133681
1736530200	0.00475	0	0.00	0.00475	0.00475	0.00475	35407144
1736443800	0.00475	0	0.00	0.00475	0.00475	0.00475	18940060
1736357400	0.00475	0	0.00	0.00475	0.00475	0.00475	41196553
1736271000	0.00475	0	0.00	0.00475	0.00475	0.00475	17994349
1736184600	0.00475	0	0.00	0.00475	0.00475	0.00475	3055552
1735925400	0.00475	0	0.00	0.00475	0.00475	0.00475	42348153
1735839000	0.00475	0.00025	5.56	0.00475	0.00475	0.00475	46839940
1735666200	0.0045	-0.00025	-5.26	0.00475	0.00475	0.0045	80616567
1735579800	0.00475	0	0.00	0.00475	0.00475	0.00475	45594362
1735320600	0.00475	0.00025	5.56	0.0045	0.00475	0.0045	61625366
1735061400	0.0045	0	0.00	0.0045	0.0045	0.0045	666621
1734975000	0.0045	0.00075	20.00	0.00375	0.0045	0.00375	86219059
1734715800	0.00375	0	0.00	0.0035	0.00375	0.0035	36248889
1734629400	0.00375	-0.00025	-6.25	0.004	0.004	0.00375	254500000
1734543000	0.004	0	0.00	0.004	0.004	0.004	1082272
1734456600	0.004	0	0.00	0.004	0.004	0.004	9171264
1734370200	0.004	0	0.00	0.004	0.004	0.004	15633529
1734111000	0.004	0	0.00	0.004	0.004	0.004	91695175
1734024600	0.004	0	0.00	0.004	0.004	0.004	131283118
1733938200	0.004	0	0.00	0.004	0.004	0.004	4545454
1733851800	0.004	0	0.00	0.004	0.004	0.004	25035729
1733765400	0.004	0	0.00	0.004	0.004	0.004	306359

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions