Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Beacon Energy. Share Price
Beacon Energy. Share History

Beacon Energy. Share History

Beacon Energy. Share Price history. The following table shows end-of-day data BCE historical share prices for Beacon Energy., including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BCE.L
Share PriceBCE.L
ChartsBCE.L
TradesBCE.L
HistoryCompare
BCE.LBCE.L
Share NewsBCE.L
RNSBCE.L
Accounts
Date Open High Low Close Volume
2024-05-080.070.060.060.0685,648,124
2024-05-070.060.070.060.07445,805,062
2024-05-060.060.060.060.060
2024-05-030.060.060.050.06381,337,880
2024-05-020.060.060.060.0673,942,100
2024-05-010.060.060.050.0649,135,640
2024-04-300.060.060.050.06127,022,187
2024-04-290.060.060.060.06216,414,131
2024-04-260.050.060.050.06196,198,150
2024-04-250.050.050.050.05207,492,052
2024-04-240.050.050.050.0550,425,354
2024-04-230.050.050.050.0511,028,456
2024-04-220.050.050.050.0549,143,945
2024-04-190.050.050.050.0577,874,591
2024-04-180.050.050.050.0565,557,602
2024-04-170.050.050.050.0562,118,238
2024-04-160.050.050.050.05116,246,972
2024-04-150.050.050.050.05108,144,152
2024-04-120.050.050.050.0599,642,163
2024-04-110.050.050.050.05121,911,464
2024-04-100.050.050.050.05102,563,099
2024-04-090.060.060.050.05174,668,222
2024-04-080.060.060.060.06138,834,875
2024-04-050.060.060.060.06267,312,692
2024-04-040.050.060.050.06378,996,230
2024-04-030.050.050.050.05245,124,855
2024-04-020.050.050.050.0596,155,106
2024-04-010.050.050.050.050
2024-03-290.050.050.050.050
2024-03-280.050.050.050.0599,056,235
2024-03-270.050.050.050.0520,405,738
2024-03-260.050.050.050.05113,286,172
2024-03-250.050.050.050.05199,810,018
2024-03-220.050.050.050.05146,899,423
2024-03-210.050.050.050.05331,207,922
2024-03-200.050.050.050.0571,356,688
2024-03-190.050.050.050.0574,352,379
2024-03-180.050.050.050.05107,847,883
2024-03-150.050.050.050.05368,568,369
2024-03-140.050.050.050.0595,569,484
2024-03-130.050.050.050.0543,095,415
2024-03-120.050.050.050.0597,261,277
2024-03-110.050.050.050.05104,295,526
2024-03-080.050.050.050.05160,935,966
2024-03-070.050.050.050.05185,108,651
2024-03-060.050.050.050.05114,336,444
2024-03-050.050.050.050.05139,180,491
2024-03-040.050.050.050.05137,920,245
2024-03-010.050.050.050.05298,606,697
2024-02-290.050.050.050.051,042,333,488
2024-02-280.080.080.070.0763,585,042
2024-02-270.080.080.080.08112,445,319
2024-02-260.080.080.080.0863,603,080
2024-02-230.080.080.080.0874,392,407
2024-02-220.080.080.080.0849,063,664
2024-02-210.090.090.080.0895,204,843
2024-02-200.100.100.090.0971,805,695
2024-02-190.090.090.090.099,519,937
2024-02-160.080.090.080.0943,349,191
2024-02-150.090.090.080.0877,390,682
2024-02-140.090.090.090.0977,424,425
2024-02-130.100.100.090.0945,044,522
2024-02-120.100.100.100.1044,603,633
2024-02-090.100.100.100.10105,550,842
2024-02-080.100.100.100.1073,796,677
2024-02-070.110.110.100.10123,830,007
2024-02-060.110.110.100.11290,228,102
2024-02-050.070.110.070.11661,426,094
2024-02-020.070.070.070.0771,435,574
2024-02-010.080.080.070.07178,179,303
2024-01-310.080.080.080.0842,992,816
2024-01-300.070.080.070.08135,151,583
2024-01-290.080.080.070.07248,935,383
2024-01-260.090.090.080.0961,267,268
2024-01-250.090.090.090.0942,258,884
2024-01-240.090.090.090.0935,043,730
2024-01-230.090.090.090.0914,474,409
2024-01-220.090.090.090.0973,082,087
2024-01-190.080.090.080.0950,472,511
2024-01-180.080.080.080.0855,170,296
2024-01-170.090.090.080.08121,492,239
2024-01-160.090.090.090.0956,282,764
2024-01-150.090.090.090.0936,871,906
2024-01-120.090.090.090.0921,684,505
2024-01-110.090.090.090.0956,933,216
2024-01-100.090.090.090.0966,839,099
2024-01-090.090.090.090.0957,254,798
2024-01-080.100.100.100.1030,841,627
2024-01-050.100.100.090.1048,681,195
2024-01-040.100.100.100.1030,964,854
2024-01-030.100.100.100.105,053,082
2024-01-020.100.100.100.1013,143,557
2024-01-010.100.100.100.100
2023-12-290.100.100.100.1025,323,389
2023-12-280.110.110.100.10136,599,385
2023-12-270.100.110.100.1160,580,495
2023-12-260.100.100.100.100
2023-12-250.100.100.100.100
2023-12-220.100.100.090.1029,812,644
2023-12-210.100.100.090.1073,141,461
2023-12-200.090.100.090.10105,666,532
2023-12-190.100.090.090.0982,897,007
2023-12-180.090.100.090.10132,220,795
2023-12-150.100.100.090.09133,076,547
2023-12-140.090.090.080.09743,255,842
2023-12-130.120.110.100.10605,610,174
2023-12-120.130.120.120.12273,361,663
2023-12-110.140.140.130.1388,203,373
2023-12-080.130.140.130.14124,767,930
2023-12-070.130.140.130.1463,891,416
2023-12-060.140.140.130.13146,329,052
2023-12-050.140.140.140.1479,071,942
2023-12-040.140.140.140.14133,367,973
2023-12-010.150.150.140.1478,541,257
2023-11-300.150.150.140.1560,306,391
2023-11-290.150.150.150.15130,247,399
2023-11-280.150.160.150.15212,590,547
2023-11-270.150.160.150.15332,133,963
2023-11-240.150.150.140.15109,997,141
2023-11-230.140.160.140.15276,964,411
2023-11-220.150.140.140.1467,026,944
2023-11-210.150.150.140.1570,124,965
2023-11-200.160.160.150.15175,576,701
2023-11-170.160.160.160.16102,775,291
2023-11-160.160.160.160.16111,701,398
2023-11-150.150.160.150.1675,333,442
2023-11-140.150.150.150.15136,454,953
2023-11-130.170.170.150.15405,124,716
2023-11-100.170.170.160.16125,409,749
2023-11-090.160.170.160.17152,833,190
2023-11-080.160.160.150.1691,488,309
2023-11-070.170.170.160.1638,404,408
2023-11-060.170.170.160.1758,217,655
2023-11-030.160.190.160.17257,577,735
2023-11-020.160.170.160.16111,656,635
2023-11-010.170.180.160.16169,800,413
2023-10-310.160.180.160.18276,278,322
2023-10-300.150.160.140.14199,058,359
2023-10-270.150.150.140.1465,491,222
2023-10-260.150.150.140.15180,909,759
2023-10-250.150.150.150.1540,163,410
2023-10-240.160.150.150.15160,347,329
2023-10-230.160.160.150.1667,928,330
2023-10-200.150.170.150.16194,218,843
2023-10-190.150.160.140.15129,580,542
2023-10-180.160.160.150.1580,585,431
2023-10-170.160.170.160.16119,415,184
2023-10-160.180.190.160.17175,269,524
2023-10-130.180.200.170.18242,558,709
2023-10-120.160.180.160.18337,710,173
2023-10-110.140.170.140.16190,990,169
2023-10-100.140.140.140.1478,663,308
2023-10-090.140.140.140.1424,863,385
2023-10-060.140.140.140.14151,623,794
2023-10-050.140.140.140.1457,851,462
2023-10-040.150.150.140.1471,116,892
2023-10-030.150.150.140.1580,542,289
2023-10-020.160.150.150.1572,912,638
2023-09-290.160.160.150.16139,845,073
2023-09-280.150.150.150.15110,569,882
2023-09-270.160.160.150.15117,796,758
2023-09-260.160.160.160.1679,572,964
2023-09-250.160.160.160.1642,449,825
2023-09-220.160.160.160.1678,874,722
2023-09-210.160.170.160.16140,691,314
2023-09-200.170.170.160.17348,320,147
2023-09-190.160.160.150.16431,794,936
2023-09-180.160.160.150.16389,211,013
2023-09-150.170.170.160.161,055,014,173
2023-09-140.190.190.180.18183,740,001
2023-09-130.190.200.190.19225,700,452
2023-09-120.190.200.180.19398,218,484
2023-09-110.270.280.180.20901,949,884
2023-09-080.260.270.270.27240,770,756
2023-09-070.250.270.240.27336,190,533
2023-09-060.220.260.220.25288,557,563
2023-09-050.230.230.220.22128,804,868
2023-09-040.210.240.200.23288,876,131
2023-09-010.200.210.190.21191,775,747
2023-08-310.190.210.180.20254,096,183
2023-08-300.210.200.200.20334,332,153
2023-08-290.190.220.180.21280,078,219
2023-08-280.190.190.190.190
2023-08-250.190.190.190.19337,196,549
2023-08-240.210.210.180.19385,414,462
2023-08-230.230.230.200.21783,471,287
2023-08-220.170.240.170.23826,477,315
2023-08-210.160.180.160.17838,115,381
2023-08-180.150.150.150.152,082,461,182
2023-08-170.110.100.100.10415,329,563
2023-08-160.090.130.090.11321,200,968
2023-08-150.090.090.090.0933,070,951
2023-08-140.090.090.090.0926,349,072
2023-08-110.090.090.090.093,739,018
2023-08-100.090.090.090.095,052,170
2023-08-090.090.090.090.096,881,359
2023-08-080.090.090.090.0910,988,269
2023-08-070.090.090.090.0925,711,730
2023-08-040.080.080.080.0815,939,730
2023-08-030.080.080.080.088,367,420
2023-08-020.080.080.080.087,687,788
2023-08-010.080.080.080.0827,399,156
2023-07-310.070.080.070.08106,547,448
2023-07-280.090.090.080.08103,481,200
2023-07-270.090.090.080.09124,499,898
2023-07-260.090.090.090.0921,496,465
2023-07-250.090.090.090.097,910,428
2023-07-240.090.090.090.0930,499,300
2023-07-210.090.090.090.0913,051,486
2023-07-200.090.090.090.0938,885,044
2023-07-190.090.090.090.0926,098,897
2023-07-180.090.090.090.0949,245,078
2023-07-170.070.090.070.09111,930,341
2023-07-140.090.090.090.0931,484,806
2023-07-130.090.090.080.0929,836,860
2023-07-120.090.090.090.0926,036,900
2023-07-110.090.090.090.0950,787,653
2023-07-100.100.100.100.10140,268,887
2023-07-070.090.100.090.1043,341,327
2023-07-060.090.090.090.0918,823,689
2023-07-050.090.090.090.0910,617,255
2023-07-040.090.100.090.09111,456,088
2023-07-030.090.090.090.096,333,627
2023-06-300.090.090.090.0922,869,501
2023-06-290.090.090.090.0914,890,522
2023-06-280.100.100.080.09287,827,027
2023-06-270.100.100.100.109,437,593
2023-06-260.100.100.100.1021,605,532
2023-06-230.100.100.100.10603,297
2023-06-220.100.100.090.1050,669,066
2023-06-210.100.100.100.1034,404,010
2023-06-200.110.110.100.1053,823,550
2023-06-190.100.110.100.11151,595,994
2023-06-160.090.100.090.10124,199,396
2023-06-150.100.100.100.1065,911,451
2023-06-140.110.110.100.1048,702,137
2023-06-130.100.110.100.1155,401,536
2023-06-120.100.100.100.1072,561,089
2023-06-090.100.100.100.1052,036,375
2023-06-080.100.110.100.10238,516,956
2023-06-070.110.110.110.11102,477,856
2023-06-060.120.130.110.11205,659,956
2023-06-050.120.120.120.1235,077,151
2023-06-020.120.120.120.1270,658,036
2023-06-010.120.120.110.1260,616,397
2023-05-310.130.130.120.1279,394,755
2023-05-300.120.130.120.1381,727,711
2023-05-290.120.120.120.120
2023-05-260.120.120.120.12154,767,142
2023-05-250.130.130.120.12162,611,113
2023-05-240.130.130.130.1342,546,338
2023-05-230.130.130.130.1334,793,739
2023-05-220.120.130.120.13177,181,824
2023-05-190.120.120.120.1290,707,358
2023-05-180.120.120.120.1274,115,021
2023-05-170.120.120.120.1264,420,812
2023-05-160.130.130.120.12149,442,747
2023-05-150.140.140.130.13200,541,038
2023-05-120.120.130.120.13399,697,819
2023-05-110.130.130.120.1364,565,610
2023-05-100.130.130.130.1381,535,069
2023-05-090.130.130.130.13117,966,638
2023-05-080.130.130.130.130
2023-05-050.140.130.130.13238,497,399
2023-05-040.130.140.130.14121,675,303
2023-05-030.140.130.120.13210,764,396
2023-05-020.140.140.140.1449,004,691
2023-05-010.140.140.140.140
2023-04-280.140.140.140.1456,835,794
2023-04-270.140.140.140.1463,914,194
2023-04-260.140.140.140.14104,745,015
2023-04-250.150.150.140.14195,703,119
2023-04-240.150.150.150.15254,113,355
2023-04-210.130.150.140.14274,240,735
2023-04-200.120.130.130.13394,306,134
2023-04-190.110.120.120.1254,999,560
2023-04-180.110.110.110.11115,905,471
2023-04-170.120.120.110.1158,588,806
2023-04-140.120.120.120.1258,242,000
2023-04-130.120.130.120.1288,558,611
2023-04-120.130.130.120.12170,250,570
2023-04-110.110.140.120.13307,325,997
2023-04-100.180.180.180.180
2023-04-070.180.180.180.180
2023-04-060.180.180.180.180
2023-04-050.180.180.180.180
2023-04-040.180.180.180.180
2023-04-030.180.180.180.180
2023-03-310.180.180.180.180
2023-03-300.180.180.180.180
2023-03-290.180.180.180.180
2023-03-280.180.180.180.180
2023-03-270.180.180.180.180
2023-03-240.180.180.180.180
2023-03-230.180.180.180.180
2023-03-220.180.180.180.180
2023-03-210.180.180.180.180
2023-03-200.180.180.180.180
2023-03-170.180.180.180.180
2023-03-160.180.180.180.180
2023-03-150.180.180.180.180
2023-03-140.180.180.180.180
2023-03-130.180.180.180.180
2023-03-100.180.180.180.180
2023-03-090.180.180.180.180
2023-03-080.180.180.180.180
2023-03-070.180.180.180.180
2023-03-060.180.180.180.180
2023-03-030.180.180.180.180
2023-03-020.180.180.180.180
2023-03-010.180.180.180.180
2023-02-280.180.180.180.180
2023-02-270.180.180.180.180
2023-02-240.180.180.180.180
2023-02-230.180.180.180.180
2023-02-220.180.180.180.180
2023-02-210.180.180.180.180
2023-02-200.180.180.180.180
2023-02-170.180.180.180.180
2023-02-160.180.180.180.180
2023-02-150.180.180.180.180
2023-02-140.180.180.180.180
2023-02-130.180.180.180.180
2023-02-100.180.180.180.180
2023-02-090.180.180.180.180
2023-02-080.180.180.180.180
2023-02-070.180.180.180.180
2023-02-060.180.180.180.180
2023-02-030.180.180.180.180
2023-02-020.180.180.180.180
2023-02-010.180.180.180.180
2023-01-310.180.180.180.180
2023-01-300.180.180.180.180
2023-01-270.180.180.180.180
2023-01-260.180.180.180.180
2023-01-250.180.180.180.180
2023-01-240.180.180.180.180
2023-01-230.180.180.180.180
2023-01-200.180.180.180.180
2023-01-190.180.180.180.180
2023-01-180.180.180.180.180
2023-01-170.180.180.180.180
2023-01-160.180.180.180.180
2023-01-130.180.180.180.180
2023-01-120.180.180.180.180
2023-01-110.180.180.180.180
2023-01-100.180.180.180.180
2023-01-090.180.180.180.180
2023-01-060.180.180.180.180
2023-01-050.180.180.180.180
2023-01-040.180.180.180.180
2023-01-030.180.180.180.180
2023-01-020.180.180.180.180
2022-12-300.180.180.180.180
2022-12-290.180.180.180.180
2022-12-280.180.180.180.180
2022-12-270.180.180.180.180
2022-12-260.180.180.180.180
2022-12-230.180.180.180.180
2022-12-220.180.180.180.180
2022-12-210.180.180.180.180
2022-12-200.180.180.180.180
2022-12-190.180.180.180.180
2022-12-160.180.180.180.180
2022-12-150.180.180.180.180
2022-12-140.180.180.180.180
2022-12-130.180.180.180.180
2022-12-120.180.180.180.180
2022-12-090.180.180.180.180
2022-12-080.180.180.180.180
2022-12-070.180.180.180.180
2022-12-060.180.180.180.180
2022-12-050.180.180.180.180
2022-12-020.180.180.180.180
2022-12-010.180.180.180.180
2022-11-300.180.180.180.180
2022-11-290.180.180.180.180
2022-11-280.180.180.180.180
2022-11-250.180.180.180.180
2022-11-240.180.180.180.180
2022-11-230.180.180.180.180
2022-11-220.180.180.180.180
2022-11-210.180.180.180.180
Top Risers
Share Change
Robinson (RBN)122.5022.5%
Light Science (LST)3.1516.67%
Powerhouse Ener (PHE)1.1010%
Echo Energy (ECHO)0.00349.68%
Petrel Resources (PET)3.058.93%
Top Fallers
Share Change
Regtech Open (RTOP)1.80-14.99%
Supply@me Cap (SYME)0.02-11.11%
R&Q Insurance (RQIH)1.915-9.88%
Scirocco Energy (SCIR)0.25-9.09%
Metals Exploration (MTL)4.80-8.57%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.02927,707,611
Premier African Minerals (PREM)0.1875124,712,161
Tertiary Minerals (TYM)0.097541,577,318
Mosman Oil Gas (MSMN)0.0237,252,023
Beacon Energy. (BCE)0.062522,107,535

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.