Beacon Energy plc ( BCE.L) - Price History
Monthly price history for BCE.L (Beacon Energy plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp3.20 | GBp3.20 |
| May 2026 | GBp3.20 | GBp3.20 |
| February 2026 | - | - |
| January 2026 | - | - |
| December 2025 | GBp0.04 | GBp0.04 |
| November 2025 | - | - |
| October 2025 | - | - |
| September 2025 | - | - |
| August 2025 | - | - |
| July 2025 | - | - |
| June 2025 | GBp0 | GBp0 |
| May 2025 | GBp0 | GBp0 |
| April 2025 | GBp0 | GBp0 |
| March 2025 | GBp0 | GBp0 |
| February 2025 | GBp0 | GBp0 |
| January 2025 | GBp0.01 | GBp0.01 |
| December 2024 | GBp0.01 | GBp0.01 |
| November 2024 | GBp0 | GBp0 |
| October 2024 | GBp0 | GBp0 |
| September 2024 | GBp0 | GBp0 |
| August 2024 | GBp0 | GBp0 |
| July 2024 | GBp0 | GBp0 |
| June 2024 | GBp0.01 | GBp0.01 |
| May 2024 | GBp0.06 | GBp0.06 |
| April 2024 | GBp0.06 | GBp0.06 |
| March 2024 | GBp0.05 | GBp0.05 |
| February 2024 | GBp0.05 | GBp0.05 |
| January 2024 | GBp0.07 | GBp0.07 |
| December 2023 | GBp0.10 | GBp0.10 |
| November 2023 | GBp0.14 | GBp0.14 |
| October 2023 | GBp0.17 | GBp0.17 |
| September 2023 | GBp0.15 | GBp0.15 |
| August 2023 | GBp0.20 | GBp0.20 |
| July 2023 | GBp0.08 | GBp0.08 |
| June 2023 | GBp0.09 | GBp0.09 |
| May 2023 | GBp0.12 | GBp0.12 |
| April 2023 | GBp0.14 | GBp0.14 |
| March 2023 | GBp0.17 | GBp0.17 |
| February 2023 | GBp0.17 | GBp0.17 |
| January 2023 | GBp0.17 | GBp0.17 |
| December 2022 | GBp0.17 | GBp0.17 |
| November 2022 | GBp0.17 | GBp0.17 |
| October 2022 | GBp0.17 | GBp0.17 |
| September 2022 | GBp0.17 | GBp0.17 |
| August 2022 | GBp0.09 | GBp0.09 |
| July 2022 | GBp0.10 | GBp0.10 |
| June 2022 | GBp0.10 | GBp0.10 |
| May 2022 | GBp0.15 | GBp0.15 |
| April 2022 | GBp0.18 | GBp0.18 |
| March 2022 | GBp0.21 | GBp0.21 |
| February 2022 | GBp0.25 | GBp0.25 |
| January 2022 | GBp0.26 | GBp0.26 |
| December 2021 | GBp4.17 | GBp4.17 |
| November 2021 | GBp3.85 | GBp3.85 |
| October 2021 | GBp4.35 | GBp4.35 |
| September 2021 | GBp3.58 | GBp3.58 |
| August 2021 | GBp3.23 | GBp3.23 |
| July 2021 | GBp2.67 | GBp2.67 |
| June 2021 | GBp2.35 | GBp2.35 |
| May 2021 | GBp2.25 | GBp2.25 |
| April 2021 | GBp2.40 | GBp2.40 |
| March 2021 | GBp2.70 | GBp0.27 |
| February 2021 | GBp2.60 | GBp0.26 |
| January 2021 | GBp2.60 | GBp0.26 |
| December 2020 | GBp2.60 | GBp0.26 |
| November 2020 | GBp2.70 | GBp0.27 |
| October 2020 | GBp2.50 | GBp0.25 |
| September 2020 | GBp2.95 | GBp0.29 |
| August 2020 | GBp1.70 | GBp0.17 |
| July 2020 | GBp1.70 | GBp0.17 |
| June 2020 | GBp1.90 | GBp0.19 |
| May 2020 | GBp1.15 | GBp0.12 |
| April 2020 | GBp1.10 | GBp0.11 |
| March 2020 | GBp1.20 | GBp0.12 |
| February 2020 | GBp1.75 | GBp0.17 |
| January 2020 | GBp1.25 | GBp0.12 |
| December 2019 | GBp1.60 | GBp0.16 |
| November 2019 | GBp1.60 | GBp0.16 |
| October 2019 | GBp1.65 | GBp0.17 |
| September 2019 | GBp1.25 | GBp0.12 |
| August 2019 | GBp1.55 | GBp0.15 |
| July 2019 | GBp1.40 | GBp0.14 |
| June 2019 | GBp1.85 | GBp0.18 |
| May 2019 | GBp1.65 | GBp0.17 |
| April 2019 | GBp2.10 | GBp0.21 |
| March 2019 | GBp1.50 | GBp0.15 |
| February 2019 | GBp5 | GBp0.50 |
| January 2019 | GBp8.75 | GBp0.88 |
| December 2018 | GBp7.25 | GBp0.72 |
| November 2018 | GBp7.25 | GBp0.72 |
| October 2018 | GBp8 | GBp0.80 |
| September 2018 | GBp10.95 | GBp1.09 |
| August 2018 | GBp8.25 | GBp0.82 |
| July 2018 | GBp11.50 | GBp0.02 |
| June 2018 | GBp11.50 | GBp0.02 |
| May 2018 | GBp9 | GBp0.02 |
| April 2018 | GBp8 | GBp0.02 |
| March 2018 | GBp11 | GBp0.02 |
| February 2018 | GBp13.50 | GBp0.03 |
| January 2018 | GBp19 | GBp0.04 |
| December 2017 | GBp22 | GBp0.04 |
| November 2017 | GBp18.50 | GBp0.04 |
| October 2017 | GBp20.50 | GBp0.04 |
| September 2017 | GBp26 | GBp0.05 |
| August 2017 | GBp31.50 | GBp0.06 |
| July 2017 | GBp36.50 | GBp0.07 |
| June 2017 | GBp41.50 | GBp0.08 |
| May 2017 | GBp49 | GBp0.10 |
| April 2017 | GBp56.50 | GBp0.11 |
| March 2017 | GBp56.50 | GBp0.11 |
| February 2017 | GBp59 | GBp0.12 |
| January 2017 | GBp69 | GBp0.14 |
| December 2016 | GBp46.50 | GBp0.09 |
| November 2016 | GBp51.50 | GBp0.10 |
| October 2016 | GBp66.50 | GBp0.13 |
| September 2016 | GBp82.50 | GBp0.17 |
| August 2016 | GBp94 | GBp0.19 |
| July 2016 | GBp85 | GBp0.17 |
| June 2016 | GBp85 | GBp0.17 |
| May 2016 | GBp582.50 | GBp1.17 |
| April 2016 | GBp582.50 | GBp1.17 |
| March 2016 | GBp582.50 | GBp1.17 |
| February 2016 | GBp582.50 | GBp1.17 |
| January 2016 | GBp582.50 | GBp1.17 |
| December 2015 | GBp582.50 | GBp1.17 |
| November 2015 | GBp582.50 | GBp1.17 |
| October 2015 | GBp582.50 | GBp1.17 |
| September 2015 | GBp482.50 | GBp0.96 |
| August 2015 | GBp407.50 | GBp0.81 |
| July 2015 | GBp302.50 | GBp0.60 |
| June 2015 | GBp235 | GBp0.47 |
| May 2015 | GBp272.50 | GBp0.55 |
| April 2015 | GBp100 | GBp0.20 |
| March 2015 | GBp75 | GBp0.15 |
| February 2015 | GBp72.50 | GBp0.14 |
| January 2015 | GBp92.50 | GBp0.18 |
| December 2014 | GBp82.50 | GBp0.17 |
| November 2014 | GBp85 | GBp0.17 |
| October 2014 | GBp112.50 | GBp0.23 |
| September 2014 | GBp137.50 | GBp0.28 |
| August 2014 | GBp117.50 | GBp0.23 |
| July 2014 | GBp130 | GBp0.26 |
| June 2014 | GBp162.50 | GBp0.33 |
| May 2014 | GBp200 | GBp0.40 |
| April 2014 | GBp312.50 | GBp0.62 |
| March 2014 | GBp347.50 | GBp0.69 |
| February 2014 | GBp362.50 | GBp0.72 |
| January 2014 | GBp362.50 | GBp0.72 |
| December 2013 | GBp475 | GBp0.95 |
| November 2013 | GBp1,172.06 | GBp2.50 |
| October 2013 | GBp879.04 | GBp1.88 |
| September 2013 | GBp3,366.14 | GBp7.50 |
| August 2013 | GBp2,917.32 | GBp6.50 |
| July 2013 | GBp2,917.32 | GBp6.50 |
| June 2013 | GBp2,917.32 | GBp6.50 |
| May 2013 | GBp2,917.32 | GBp6.50 |
| April 2013 | GBp2,917.32 | GBp6.50 |
| March 2013 | GBp2,356.30 | GBp5.25 |
| February 2013 | GBp2,075.79 | GBp4.62 |
| January 2013 | GBp2,075.79 | GBp4.62 |
| December 2012 | GBp2,131.89 | GBp4.75 |
| November 2012 | GBp2,131.89 | GBp4.75 |
| October 2012 | GBp2,451.67 | GBp5.75 |
| September 2012 | GBp2,451.67 | GBp5.75 |
| August 2012 | GBp2,451.67 | GBp5.75 |
| July 2012 | GBp2,345.08 | GBp5.50 |
| June 2012 | GBp2,345.08 | GBp5.50 |
| May 2012 | GBp2,238.49 | GBp5.25 |
| April 2012 | GBp2,238.49 | GBp5.25 |
| March 2012 | GBp2,238.49 | GBp5.25 |
| February 2012 | GBp2,345.08 | GBp5.50 |
| January 2012 | GBp2,664.86 | GBp6.25 |
| December 2011 | GBp2,558.27 | GBp6 |
| November 2011 | GBp4,484.08 | GBp11.25 |
| October 2011 | GBp4,783.02 | GBp12 |
| September 2011 | GBp5,081.95 | GBp12.75 |
| August 2011 | GBp5,231.42 | GBp13.12 |
| July 2011 | GBp5,580.19 | GBp14 |
| June 2011 | GBp5,829.30 | GBp14.62 |
| May 2011 | GBp5,879.12 | GBp14.75 |
| April 2011 | GBp6,078.42 | GBp15.25 |
| March 2011 | GBp6,078.42 | GBp15.25 |
| February 2011 | GBp5,779.48 | GBp14.50 |
| January 2011 | GBp5,679.83 | GBp14.25 |
| December 2010 | GBp5,779.48 | GBp14.50 |
| November 2010 | GBp5,679.83 | GBp14.25 |
| October 2010 | GBp5,679.83 | GBp14.25 |
| September 2010 | GBp5,679.83 | GBp14.25 |
| August 2010 | GBp5,679.83 | GBp14.25 |
| July 2010 | GBp5,679.83 | GBp14.25 |
| June 2010 | GBp5,679.83 | GBp14.25 |
| May 2010 | GBp5,679.83 | GBp14.25 |
| April 2010 | GBp5,480.54 | GBp13.75 |
| March 2010 | GBp5,380.89 | GBp13.50 |
| February 2010 | GBp5,480.54 | GBp13.75 |
| January 2010 | GBp4,882.66 | GBp12.25 |
| December 2009 | GBp5,181.60 | GBp13 |
| November 2009 | GBp5,181.60 | GBp13 |
| October 2009 | GBp5,181.60 | GBp13 |
| September 2009 | GBp4,982.31 | GBp12.50 |
| August 2009 | GBp5,879.12 | GBp14.75 |
| July 2009 | GBp3,985.85 | GBp10 |
| June 2009 | GBp4,783.02 | GBp12 |
| May 2009 | GBp5,879.12 | GBp14.75 |
| April 2009 | GBp3,786.55 | GBp9.50 |
| March 2009 | GBp2,590.80 | GBp6.50 |
| February 2009 | GBp4,783.02 | GBp12 |
| January 2009 | GBp4,982.31 | GBp12.50 |
| December 2008 | GBp6,775.94 | GBp17 |
| November 2008 | GBp7,074.88 | GBp17.75 |
| October 2008 | GBp4,982.31 | GBp12.50 |
| September 2008 | GBp21,722.86 | GBp54.50 |
| August 2008 | GBp22,619.68 | GBp56.75 |
| July 2008 | GBp27,701.63 | GBp69.50 |
| June 2008 | GBp30,491.73 | GBp76.50 |
| May 2008 | GBp34,477.57 | GBp86.50 |
| April 2008 | GBp35,274.74 | GBp88.50 |
| March 2008 | GBp32,285.36 | GBp81 |
| February 2008 | GBp33,680.40 | GBp84.50 |
| January 2008 | GBp34,278.28 | GBp86 |
| December 2007 | GBp36,271.20 | GBp91 |
| November 2007 | GBp39,459.88 | GBp99 |
| October 2007 | GBp31,790.96 | GBp105 |
| September 2007 | GBp33,607.58 | GBp111 |
| August 2007 | GBp33,910.35 | GBp112 |
| July 2007 | GBp35,575.60 | GBp117.50 |
| June 2007 | GBp28,523.55 | GBp119 |
| May 2007 | GBp28,283.86 | GBp118 |
| April 2007 | GBp28,643.40 | GBp119.50 |
| March 2007 | GBp25,407.53 | GBp106 |
| February 2007 | GBp25,167.84 | GBp105 |
| January 2007 | GBp24,928.15 | GBp104 |
| December 2006 | GBp24,928.15 | GBp104 |
BCE.L
Price: GBp3.20
52 week price:
Earnings Per Share: -0.08 GBp
Exchange: LSE
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 4.1 million