ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,770.20
0.55%
US Tech 100
19,636.04
0.55%
Dow Jones
42,801.72
0.52%
Brent Oil
70.235
0.00%
Bitcoin
85,951.67
-0.24%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Beacon Energy Plc (BCE)

  7. Beacon Energy Plc (BCE) Historical

BCE Beacon Energy Plc

0.00375
0.00 (0.00%)
Mar 07 2025 - Closed
Delayed by 15 minutes

BCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 07 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 11,216,640
Mar 06 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 605,135
Mar 05 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 7,849,495
Mar 04 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 208,107
Mar 03 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 32,962,070
Feb 28 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 6,213,978
Feb 27 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 3,165,761
Feb 26 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 61,812,084
Feb 25 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 226,808
Feb 24 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 6,460,341
Feb 21 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 2,154,628
Feb 20 2025 0.00375 0.00 0.00% 0.00375 0.00375 0.00375 15,666,206
Feb 19 2025 0.00375 -0.0005 -11.76% 0.00425 0.00425 0.00325 155,287,815
Feb 18 2025 0.00425 0.00 0.00% 0.00425 0.00425 0.00425 22,926,606
Feb 17 2025 0.00425 0.00 0.00% 0.00425 0.00425 0.00425 130,357,517
Feb 14 2025 0.00425 -0.0005 -10.53% 0.00475 0.00475 0.00425 36,642,119
Feb 13 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.0045 356,249
Feb 12 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.0045 104,166
Feb 11 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00465 6,007,916
Feb 10 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.0045 5,615,624
Feb 07 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00465 10,208,333
Feb 06 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00465 13,200,000
Feb 05 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.0045 10,002,083
Feb 04 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00465 22,056,145
Feb 03 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.0045 20,306,529
Jan 31 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00455 11,725,869
Jan 30 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00465 94,332,474
Jan 29 2025 0.00475 -0.0005 -9.52% 0.00525 0.00525 0.00475 6,800,832
Jan 28 2025 0.00525 0.00 0.00% 0.00525 0.00525 0.0048 10,536,852
Jan 27 2025 0.00525 0.00075 16.67% 0.00475 0.00525 0.00465 3,566,448
Jan 24 2025 0.0045 -0.00025 -5.26% 0.00475 0.00475 0.0045 13,677,643
Jan 23 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 64,626,355
Jan 22 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 19,959,710
Jan 21 2025 0.00475 -0.00005 -1.04% 0.00475 0.00495 0.0047 41,251,221
Jan 20 2025 0.0048 0.00005 1.05% 0.00475 0.0048 0.00475 21,688,575
Jan 17 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 6,254,030
Jan 16 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 19,048,499
Jan 15 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 41,372,212
Jan 14 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 5,827,648
Jan 13 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 40,133,681
Jan 10 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 35,407,144
Jan 09 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 18,940,060
Jan 08 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 41,196,553
Jan 07 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 17,994,349
Jan 06 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 3,055,552
Jan 03 2025 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 42,348,153
Jan 02 2025 0.00475 0.00025 5.56% 0.00475 0.00475 0.00475 46,839,940
Dec 31 2024 0.0045 -0.00025 -5.26% 0.00475 0.00475 0.0045 80,616,567
Dec 30 2024 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 45,594,362
Dec 27 2024 0.00475 0.00025 5.56% 0.0045 0.00475 0.0045 61,625,366
Dec 24 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 666,621
Dec 23 2024 0.0045 0.00075 20.00% 0.00375 0.0045 0.00375 86,219,059
Dec 20 2024 0.00375 0.00 0.00% 0.0035 0.00375 0.0035 36,248,889
Dec 19 2024 0.00375 -0.00025 -6.25% 0.004 0.004 0.00375 254,500,000
Dec 18 2024 0.004 0.00 0.00% 0.004 0.004 0.004 1,082,272
Dec 17 2024 0.004 0.00 0.00% 0.004 0.004 0.004 9,171,264
Dec 16 2024 0.004 0.00 0.00% 0.004 0.004 0.004 15,633,529
Dec 13 2024 0.004 0.00 0.00% 0.004 0.004 0.004 91,695,175
Dec 12 2024 0.004 0.00 0.00% 0.004 0.004 0.004 131,283,118
Dec 11 2024 0.004 0.00 0.00% 0.004 0.004 0.004 4,545,454
Dec 10 2024 0.004 0.00 0.00% 0.004 0.004 0.004 25,035,729
Dec 09 2024 0.004 0.00 0.00% 0.004 0.004 0.004 306,359

Your Recent History

LSE
BCE
Beacon Energy
BIT
IP
Interpump
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads