BHRD.L Share History

BHRD.L Share Price history. The following table shows end-of-day data BHRD historical share prices for BHRD.L, 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.

BHRD.L
Share Price BHRD.L
Charts BHRD.L
Trades BHRD.L
History Compare
BHRD.L BHRD.L
Share News BHRD.L
RNS BHRD.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-28	0.48	0.48	0.48	0.48	11,459
2020-08-27	0.48	0.48	0.48	0.48	0
2020-08-26	0.48	0.48	0.48	0.48	146,422
2020-08-25	0.48	0.48	0.48	0.48	200,000
2020-08-24	0.48	0.48	0.45	0.48	0
2020-08-21	0.48	0.48	0.48	0.48	118,258
2020-08-20	0.48	0.48	0.48	0.48	0
2020-08-19	0.48	0.48	0.48	0.48	64,281
2020-08-18	0.48	0.48	0.48	0.48	109,579
2020-08-17	0.48	0.48	0.48	0.48	364,839
2020-08-14	0.48	0.48	0.48	0.48	146,720
2020-08-13	0.48	0.48	0.48	0.48	209,477
2020-08-12	0.48	0.48	0.48	0.48	16,661
2020-08-11	0.48	0.48	0.48	0.48	0
2020-08-10	0.48	0.48	0.48	0.48	1,022,121
2020-08-07	0.48	0.48	0.48	0.48	0
2020-08-06	0.48	0.48	0.48	0.48	344,756
2020-08-05	0.48	0.48	0.48	0.48	0
2020-08-04	0.48	0.48	0.48	0.48	0
2020-08-03	0.48	0.48	0.48	0.48	0
2020-07-31	0.48	0.48	0.48	0.48	379,809
2020-07-30	0.48	0.48	0.48	0.48	114,207
2020-07-29	0.48	0.48	0.48	0.48	49,525
2020-07-28	0.48	0.48	0.48	0.48	6,441
2020-07-27	0.48	0.48	0.48	0.48	1,158,791
2020-07-24	0.48	0.48	0.48	0.48	100,000
2020-07-23	0.48	0.48	0.48	0.48	1,550,000
2020-07-22	0.48	0.48	0.48	0.48	1,186,167
2020-07-21	0.48	0.48	0.48	0.48	908,721
2020-07-20	0.48	0.48	0.45	0.48	2,865,000
2020-07-17	0.48	0.48	0.48	0.48	1,173,750
2020-07-16	0.48	0.48	0.48	0.48	255,555
2020-07-15	0.48	0.48	0.48	0.48	0
2020-07-14	0.48	0.48	0.48	0.48	50,000
2020-07-13	0.48	0.48	0.48	0.48	8,185,558
2020-07-10	0.48	0.48	0.48	0.48	3,526,048
2020-07-09	0.48	0.48	0.48	0.48	0
2020-07-08	0.48	0.48	0.48	0.48	226,857
2020-07-07	0.48	0.48	0.48	0.48	3,083,062
2020-07-06	0.48	0.48	0.48	0.48	0
2020-07-03	0.45	0.48	0.48	0.48	4,194,742
2020-07-02	0.45	0.45	0.45	0.45	454,151
2020-07-01	0.45	0.45	0.45	0.45	6,500
2020-06-30	0.45	0.45	0.45	0.45	1,219,396
2020-06-29	0.45	0.45	0.45	0.45	348,663
2020-06-26	0.45	0.45	0.45	0.45	89,616
2020-06-25	0.45	0.47	0.47	0.45	10,300,675
2020-06-24	0.45	0.45	0.40	0.43	9,320,680
2020-06-23	0.43	0.43	0.43	0.43	0
2020-06-22	0.43	0.43	0.43	0.43	0
2020-06-19	0.43	0.43	0.43	0.43	30,000
2020-06-18	0.43	0.43	0.43	0.43	353,119
2020-06-17	0.38	0.43	0.35	0.38	3,065,914
2020-06-16	0.40	0.40	0.38	0.38	4,213,444
2020-06-15	0.40	0.40	0.40	0.40	1,127,047
2020-06-12	0.40	0.40	0.40	0.40	2,719,170
2020-06-11	0.40	0.40	0.40	0.40	763,912
2020-06-10	0.43	0.43	0.40	0.40	9,706,258
2020-06-09	0.26	0.42	0.42	0.40	29,556,667
2020-06-08	0.26	0.26	0.26	0.26	2,105,061
2020-06-05	0.24	0.26	0.24	0.26	457,600
2020-06-04	0.24	0.24	0.24	0.24	0
2020-06-03	0.24	0.24	0.24	0.24	110,666
2020-06-02	0.24	0.24	0.24	0.24	510,166
2020-06-01	0.24	0.24	0.24	0.24	246,270
2020-05-29	0.24	0.24	0.24	0.24	828,126
2020-05-28	0.24	0.24	0.24	0.24	437,389
2020-05-27	0.24	0.24	0.24	0.24	35,000
2020-05-26	0.24	0.24	0.24	0.24	1,886,060
2020-05-22	0.24	0.24	0.24	0.24	0
2020-05-21	0.24	0.24	0.24	0.24	676,453
2020-05-20	0.24	0.24	0.24	0.24	918,420
2020-05-19	0.24	0.24	0.24	0.24	100,000
2020-05-18	0.28	0.28	0.24	0.28	928,156
2020-05-15	0.28	0.28	0.28	0.28	15,000
2020-05-14	0.28	0.28	0.28	0.28	0
2020-05-13	0.28	0.28	0.28	0.28	311,911
2020-05-12	0.28	0.28	0.28	0.28	187,142
2020-05-11	0.28	0.28	0.28	0.28	0
2020-05-07	0.28	0.28	0.28	0.28	1,782,623
2020-05-06	0.28	0.28	0.28	0.28	89,051
2020-05-05	0.28	0.28	0.28	0.28	500,000
2020-05-04	0.28	0.28	0.28	0.28	0
2020-05-01	0.28	0.28	0.28	0.28	110,666
2020-04-30	0.28	0.28	0.28	0.28	1,144,380
2020-04-29	0.25	0.28	0.25	0.28	835,558
2020-04-28	0.28	0.28	0.28	0.28	0
2020-04-27	0.28	0.28	0.28	0.28	0
2020-04-24	0.28	0.28	0.28	0.28	1,900,000
2020-04-23	0.28	0.28	0.28	0.28	5,921
2020-04-22	0.28	0.28	0.28	0.28	36,568
2020-04-21	0.28	0.28	0.28	0.28	934,609
2020-04-20	0.28	0.28	0.28	0.28	1,350,734
2020-04-17	0.23	0.23	0.23	0.23	55,000
2020-04-16	0.23	0.23	0.23	0.23	35,785
2020-04-15	0.23	0.23	0.23	0.23	229,630
2020-04-14	0.23	0.23	0.23	0.23	108,181
2020-04-10	0.23	0.23	0.23	0.23	0
2020-04-09	0.23	0.23	0.23	0.23	5,000
2020-04-08	0.20	0.23	0.20	0.23	2,727,728
2020-04-07	0.20	0.20	0.18	0.20	1,686,070
2020-04-06	0.18	0.20	0.18	0.20	0
2020-04-03	0.20	0.20	0.20	0.20	0
2020-04-03	0.20	0.20	0.20	0.20	1,133,687
2020-04-02	0.20	0.20	0.20	0.20	1,500,000
2020-04-02	0.20	0.20	0.20	0.20	0
2020-04-01	0.20	0.20	0.20	0.20	256,256
2020-03-31	0.20	0.20	0.20	0.20	1,111,911
2020-03-30	0.20	0.20	0.20	0.20	0
2020-03-27	0.20	0.20	0.20	0.20	424,879
2020-03-26	0.20	0.20	0.20	0.20	108,181
2020-03-25	0.20	0.20	0.20	0.20	802,000
2020-03-24	0.20	0.20	0.20	0.20	0
2020-03-23	0.20	0.20	0.15	0.20	434,160
2020-03-20	0.20	0.20	0.20	0.20	80,384
2020-03-19	0.25	0.25	0.20	0.25	1,000,000
2020-03-18	0.25	0.25	0.25	0.25	0
2020-03-17	0.25	0.25	0.25	0.25	3,669
2020-03-16	0.28	0.28	0.25	0.28	575,806
2020-03-13	0.30	0.30	0.28	0.30	2,013,731
2020-03-12	0.35	0.35	0.28	0.38	3,512,289
2020-03-11	0.38	0.38	0.38	0.38	15,000
2020-03-10	0.38	0.38	0.38	0.38	176,842
2020-03-09	0.40	0.40	0.38	0.40	500,000
2020-03-06	0.40	0.40	0.40	0.40	554,875
2020-03-05	0.40	0.40	0.40	0.40	500,000
2020-03-04	0.40	0.40	0.40	0.40	0
2020-03-03	0.40	0.40	0.40	0.40	477,068
2020-03-02	0.43	0.43	0.40	0.43	1,063,849
2020-02-28	0.48	0.48	0.43	0.48	1,013,600
2020-02-27	0.48	0.48	0.48	0.48	0
2020-02-26	0.48	0.48	0.48	0.48	0
2020-02-25	0.50	0.50	0.48	0.50	620,227
2020-02-24	0.50	0.50	0.50	0.50	551,800
2020-02-21	0.50	0.50	0.50	0.50	1,265,000
2020-02-20	0.50	0.50	0.50	0.50	1,100,000
2020-02-19	0.50	0.50	0.50	0.50	481,788
2020-02-18	0.50	0.50	0.50	0.50	106,666
2020-02-17	0.50	0.50	0.50	0.50	335,227
2020-02-14	0.50	0.50	0.50	0.50	350,000
2020-02-13	0.50	0.50	0.50	0.50	323,102
2020-02-12	0.50	0.50	0.50	0.50	13,805
2020-02-11	0.50	0.50	0.50	0.50	550,001
2020-02-10	0.50	0.50	0.50	0.50	77,460
2020-02-07	0.50	0.50	0.50	0.50	92,453
2020-02-06	0.53	0.53	0.50	0.50	461,197
2020-02-05	0.53	0.53	0.53	0.53	200,000
2020-02-04	0.53	0.53	0.53	0.53	0
2020-02-03	0.53	0.53	0.53	0.53	0
2020-01-31	0.53	0.53	0.53	0.53	230,000
2020-01-30	0.53	0.53	0.50	0.53	0
2020-01-29	0.52	0.53	0.52	0.53	742,403
2020-01-28	0.52	0.52	0.52	0.52	2,678,813
2020-01-27	0.52	0.52	0.52	0.52	841,598
2020-01-24	0.52	0.52	0.52	0.52	1,158,627
2020-01-23	0.52	0.52	0.52	0.52	550,000
2020-01-22	0.52	0.52	0.52	0.52	60,000
2020-01-21	0.52	0.52	0.52	0.52	68,574
2020-01-20	0.52	0.52	0.52	0.52	60,000
2020-01-17	0.52	0.52	0.52	0.52	662,518
2020-01-16	0.52	0.52	0.52	0.52	0
2020-01-15	0.52	0.52	0.52	0.52	0
2020-01-14	0.52	0.50	0.50	0.52	450,650
2020-01-13	0.52	0.52	0.52	0.52	54,191
2020-01-10	0.52	0.52	0.52	0.52	1,596,881
2020-01-09	0.52	0.52	0.52	0.52	3,350,000
2020-01-08	0.52	0.52	0.52	0.52	1,724
2020-01-07	0.52	0.52	0.52	0.52	65,613
2020-01-06	0.53	0.53	0.52	0.52	520,000
2020-01-03	0.53	0.53	0.53	0.53	1,350,000
2020-01-02	0.53	0.53	0.53	0.53	1,415,087
2020-01-01	0.53	0.53	0.53	0.53	0
2019-12-31	0.53	0.53	0.53	0.53	51,619
2019-12-30	0.53	0.53	0.53	0.53	0
2019-12-27	0.53	0.53	0.53	0.53	0
2019-12-25	0.53	0.53	0.53	0.53	0
2019-12-24	0.53	0.53	0.53	0.53	97,827
2019-12-23	0.48	0.53	0.48	0.53	1,272,641
2019-12-20	0.45	0.48	0.45	0.48	2,126,923
2019-12-19	0.45	0.45	0.45	0.45	0
2019-12-18	0.43	0.45	0.43	0.45	1,067,970
2019-12-17	0.45	0.45	0.38	0.43	1,604,230
2019-12-16	0.37	0.45	0.37	0.45	538,208
2019-12-13	0.48	0.48	0.48	0.48	0
2019-12-12	0.48	0.48	0.48	0.48	0
2019-12-11	0.48	0.48	0.48	0.48	0
2019-12-10	0.50	0.50	0.48	0.48	576,876
2019-12-09	0.50	0.50	0.50	0.50	0
2019-12-06	0.50	0.50	0.50	0.50	96,840
2019-12-05	0.48	0.50	0.48	0.48	199,126
2019-12-04	0.48	0.48	0.48	0.48	0
2019-12-03	0.48	0.48	0.48	0.48	106,173
2019-12-02	0.48	0.48	0.48	0.48	103,720
2019-11-29	0.48	0.48	0.48	0.48	1,146,302
2019-11-28	0.48	0.50	0.45	0.48	718,687
2019-11-27	0.48	0.48	0.48	0.48	25,000
2019-11-26	0.53	0.53	0.48	0.48	400,000
2019-11-25	0.53	0.53	0.53	0.53	200,000
2019-11-22	0.53	0.53	0.53	0.53	250,000
2019-11-21	0.53	0.53	0.53	0.53	4,041
2019-11-20	0.53	0.53	0.53	0.53	35,741
2019-11-19	0.53	0.53	0.53	0.53	886,063
2019-11-18	0.53	0.53	0.53	0.53	2,500
2019-11-15	0.53	0.53	0.53	0.53	18,445
2019-11-14	0.53	0.53	0.53	0.53	300,000
2019-11-13	0.53	0.53	0.53	0.53	435,161
2019-11-12	0.53	0.53	0.53	0.53	392,320
2019-11-11	0.53	0.53	0.53	0.53	0
2019-11-08	0.53	0.53	0.50	0.53	282,337
2019-11-07	0.55	0.55	0.53	0.53	596,412
2019-11-06	0.55	0.55	0.55	0.55	121,694
2019-11-05	0.55	0.55	0.50	0.55	407,222
2019-11-04	0.55	0.55	0.55	0.55	100,000
2019-11-01	0.55	0.55	0.55	0.55	11,166
2019-10-31	0.55	0.55	0.55	0.55	1,585
2019-10-30	0.55	0.55	0.55	0.55	129,547
2019-10-29	0.55	0.55	0.55	0.55	0
2019-10-28	0.55	0.55	0.55	0.55	99,241
2019-10-25	0.55	0.55	0.55	0.55	804,934
2019-10-24	0.55	0.55	0.55	0.55	256,125
2019-10-23	0.55	0.55	0.55	0.55	0
2019-10-22	0.55	0.55	0.55	0.55	39,980
2019-10-21	0.60	0.60	0.55	0.55	896,273
2019-10-18	0.60	0.60	0.60	0.60	20,000
2019-10-17	0.60	0.60	0.60	0.60	128,400
2019-10-16	0.58	0.60	0.58	0.60	398,244
2019-10-15	0.65	0.65	0.58	0.58	540,632
2019-10-14	0.65	0.65	0.60	0.65	0
2019-10-11	0.68	0.68	0.65	0.65	967,269
2019-10-10	0.68	0.68	0.68	0.68	0
2019-10-09	0.68	0.68	0.68	0.68	30,000
2019-10-08	0.68	0.68	0.68	0.68	0
2019-10-07	0.68	0.68	0.68	0.68	191,439
2019-10-04	0.68	0.68	0.68	0.68	423,934
2019-10-03	0.73	0.73	0.68	0.68	1,313,551
2019-10-02	0.73	0.73	0.73	0.73	2,081,666
2019-10-01	0.73	0.73	0.73	0.73	565,939
2019-09-30	0.73	0.73	0.73	0.73	192,308
2019-09-27	0.73	0.73	0.73	0.73	70,000
2019-09-26	0.78	0.78	0.73	0.73	629,357
2019-09-25	0.78	0.78	0.78	0.78	0
2019-09-24	0.78	0.78	0.78	0.78	0
2019-09-23	0.78	0.78	0.75	0.78	100,360
2019-09-20	0.80	0.80	0.75	0.78	325,000
2019-09-19	0.80	0.80	0.80	0.80	18,740
2019-09-18	0.80	0.80	0.80	0.80	32,598
2019-09-17	0.80	0.80	0.80	0.80	146,705
2019-09-16	0.80	0.80	0.80	0.80	0
2019-09-13	0.80	0.80	0.80	0.80	690,838
2019-09-12	0.80	0.80	0.80	0.80	2,124
2019-09-11	0.80	0.80	0.80	0.80	0
2019-09-10	0.80	0.80	0.80	0.80	105,000
2019-09-09	0.80	0.80	0.75	0.80	64,016
2019-09-06	0.83	0.83	0.80	0.80	300,000
2019-09-05	0.83	0.83	0.83	0.83	0
2019-09-04	0.83	0.83	0.83	0.83	0
2019-09-03	0.85	0.85	0.83	0.83	1,272,554
2019-09-02	0.85	0.85	0.85	0.85	375,000
2019-08-30	0.85	0.85	0.85	0.85	199,502
2019-08-29	0.85	0.85	0.85	0.85	0
2019-08-28	0.85	0.85	0.80	0.85	0
2019-08-27	0.85	0.85	0.85	0.85	185,000
2019-08-23	0.85	0.85	0.85	0.85	0
2019-08-22	0.85	0.85	0.85	0.85	50,000
2019-08-21	0.85	0.85	0.85	0.85	162,115
2019-08-20	0.85	0.85	0.85	0.85	450,000
2019-08-19	0.85	0.85	0.85	0.85	0
2019-08-16	0.85	0.85	0.85	0.85	0
2019-08-15	0.85	0.85	0.85	0.85	0
2019-08-14	0.85	0.85	0.80	0.85	101,000
2019-08-13	0.85	0.85	0.85	0.85	0
2019-08-12	0.85	0.85	0.85	0.85	100,283
2019-08-09	0.85	0.85	0.85	0.85	334,293
2019-08-08	0.88	0.88	0.85	0.85	130,000
2019-08-07	0.88	0.88	0.88	0.88	1,320,500
2019-08-06	0.88	0.88	0.88	0.88	26,348
2019-08-05	0.88	0.88	0.88	0.88	157,071
2019-08-02	0.88	0.88	0.88	0.88	593,551
2019-08-01	0.93	0.93	0.88	0.88	306,000
2019-07-31	0.93	0.93	0.93	0.93	375,000
2019-07-30	0.93	0.93	0.93	0.93	154,883
2019-07-29	0.98	0.98	0.93	0.93	1,225,510
2019-07-26	0.98	0.98	0.98	0.98	0
2019-07-25	0.98	0.98	0.98	0.98	0
2019-07-24	1.00	1.00	0.98	0.98	1,100,000
2019-07-23	0.95	1.03	0.95	1.00	1,002,044
2019-07-22	0.95	0.95	0.95	0.95	1,208,270
2019-07-19	0.95	0.95	0.95	0.95	175,000
2019-07-18	0.95	0.95	0.95	0.95	0
2019-07-17	0.93	0.95	0.93	0.95	620,000
2019-07-16	0.93	0.93	0.93	0.93	9,412
2019-07-15	0.93	0.93	0.93	0.93	5,675,664
2019-07-12	0.95	0.95	0.93	0.93	1,226,666
2019-07-11	0.95	0.95	0.95	0.95	600,000
2019-07-10	1.00	1.00	0.95	0.95	1,469,103
2019-07-09	1.00	1.00	1.00	1.00	650,000
2019-07-08	1.00	1.00	1.00	1.00	98,000
2019-07-05	1.05	1.05	1.00	1.00	146,905
2019-07-04	1.05	1.05	1.05	1.05	0
2019-07-03	1.05	1.05	1.05	1.05	347,688
2019-07-02	1.05	1.05	1.05	1.05	525,000
2019-07-01	1.13	1.13	1.05	1.05	793,701
2019-06-28	1.13	1.13	1.13	1.13	814,147
2019-06-27	1.13	1.13	1.13	1.13	407,755
2019-06-26	1.13	1.13	1.13	1.13	516,400
2019-06-25	1.13	1.13	1.13	1.13	5,053
2019-06-24	1.13	1.13	1.13	1.13	2,710,000
2019-06-21	1.13	1.13	1.13	1.13	2,510,070
2019-06-20	1.13	1.13	1.13	1.13	500,000
2019-06-19	1.13	1.13	1.13	1.13	0
2019-06-18	1.13	1.13	1.13	1.13	40,000
2019-06-17	1.13	1.13	1.13	1.13	116,656
2019-06-14	1.13	1.13	1.13	1.13	534,442
2019-06-13	1.13	1.13	1.13	1.13	25,000
2019-06-12	1.13	1.13	1.13	1.13	39,411
2019-06-11	1.13	1.13	1.13	1.13	102,088
2019-06-10	1.18	1.18	1.13	1.13	1,152,541
2019-06-07	1.18	1.18	1.18	1.18	144,342
2019-06-06	1.18	1.18	1.18	1.18	134,772
2019-06-05	1.20	1.20	1.18	1.18	598,234
2019-06-04	1.15	1.23	1.15	1.20	1,596,208
2019-06-03	1.03	1.05	1.03	1.05	674,800
2019-05-31	1.00	1.03	1.00	0.98	378,827
2019-05-30	0.98	0.98	0.90	0.98	500,000
2019-05-29	0.95	0.95	0.95	0.95	370,711
2019-05-28	0.95	0.95	0.95	0.95	185,303
2019-05-24	0.98	0.98	0.95	0.95	2,950,000
2019-05-23	0.98	0.98	0.98	0.98	0
2019-05-22	0.98	0.98	0.98	0.98	41,064
2019-05-21	0.98	0.98	0.98	0.98	1,000,000
2019-05-20	1.03	1.03	0.98	0.98	250,000
2019-05-17	1.05	1.05	1.03	1.03	377,049
2019-05-16	1.05	1.05	1.05	1.05	542,719
2019-05-15	1.05	1.05	1.05	1.05	1,054,053
2019-05-14	1.00	1.00	1.00	1.00	2,090,833
2019-05-13	1.03	1.03	1.00	1.00	321,090
2019-05-10	1.08	1.08	1.03	1.03	362,466
2019-05-09	1.10	1.10	1.05	1.08	550,000
2019-05-08	1.13	1.13	1.10	1.10	219,000
2019-05-07	1.13	1.13	1.13	1.13	203,000
2019-05-03	1.15	1.15	1.13	1.13	797,259
2019-05-02	1.15	1.15	1.15	1.15	1,000,000

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Uk Oil & Gas (UKOG)	0.024	132,133,711