Beacon Energy PLC BCE
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 3,250,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3,25 | %0,00 | GBp 3,29 | GBp 3,29 | GBp 3,00 | 33,53K |
| 2026-10-01 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,33 | GBp 3,00 | 167,34K |
| 2026-09-30 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,00 | 208,16K |
| 2026-09-29 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 |
| 24,99K |
| 2026-09-28 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,00 | 189,57K |
| 2026-09-25 | GBp 3,25 | +%8,33 | GBp 3,00 | GBp 3,40 | GBp 3,01 | 608,59K |
| 2026-09-24 | GBp 3,00 | +%4,90 | GBp 2,90 | GBp 3,50 | GBp 3,00 | 1,07M |
| 2026-09-23 | GBp 2,86 | -%12,00 | GBp 2,75 | GBp 3,30 | GBp 2,78 | 392,39K |
| 2026-09-22 | GBp 3,25 | +%8,33 | GBp 3,25 | GBp 3,35 | GBp 3,08 | 1,52K |
| 2026-09-21 | GBp 3,00 | -%7,69 | GBp 3,25 | GBp 3,35 | GBp 3,00 | 16,44K |
| 2026-09-18 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 3,04 | 140,62K |
| 2026-09-17 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 3,08 | 13,34K |
| 2026-09-16 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 3,08 | 5,49K |
| 2026-09-15 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 2,70 | 802 |
| 2026-09-14 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 3,08 | 5,20K |
| 2026-09-11 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,25 | 0 |
| 2026-09-10 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 3,08 | 209,13K |
| 2026-09-09 | GBp 3,25 | +%6,56 | GBp 3,05 | GBp 3,20 | GBp 3,04 | 480,39K |
| 2026-09-08 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,07 | GBp 3,00 | 42,59K |
| 2026-09-07 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,07 | GBp 3,07 | 2 |
| 2026-09-04 | GBp 3,05 | -%1,61 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 6,74K |
| 2026-09-03 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,13 | 32,36K |
| 2026-09-02 | GBp 3,10 | -%4,62 | GBp 3,25 | GBp 3,31 | GBp 3,31 | 1,42K |
| 2026-09-01 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,43 | GBp 3,06 | 50,92K |
| 2026-08-28 | GBp 3,25 | +%4,84 | GBp 3,25 | GBp 3,43 | GBp 3,16 | 12,54K |
| 2026-08-27 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,06 | GBp 3,00 | 28,59K |
| 2026-08-26 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,06 | 2,75K |
| 2026-08-25 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,06 | 32,00K |
| 2026-08-24 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 7,44K |
| 2026-08-21 | GBp 3,10 | +%5,08 | GBp 2,95 | GBp 3,20 | GBp 2,98 | 125,56K |
| 2026-08-20 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,20 | GBp 3,20 | 100 |
| 2026-08-19 | GBp 2,95 | +%3,51 | GBp 2,85 | GBp 3,00 | GBp 2,95 | 251,15K |
| 2026-08-18 | GBp 2,85 | %0,00 | GBp 3,10 | GBp 3,00 | GBp 2,82 | 101,43K |
| 2026-08-17 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 3,00 | GBp 2,75 | 88,68K |
| 2026-08-14 | GBp 2,85 | +%5,56 | GBp 2,95 | GBp 3,20 | GBp 2,70 | 333 |
| 2026-08-13 | GBp 2,70 | -%8,47 | GBp 2,95 | GBp 3,19 | GBp 2,70 | 159,12K |
| 2026-08-12 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,19 | GBp 2,92 | 50,32K |
| 2026-08-11 | GBp 2,95 | -%1,67 | GBp 3,10 | GBp 3,19 | GBp 3,19 | 50 |
| 2026-08-10 | GBp 3,00 | +%1,69 | GBp 2,95 | GBp 3,19 | GBp 2,92 | 20,89K |
| 2026-08-07 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,19 | GBp 2,92 | 25,43K |
| 2026-08-06 | GBp 2,95 | +%7,27 | GBp 2,75 | GBp 3,20 | GBp 2,70 | 412,85K |
| 2026-08-05 | GBp 2,75 | -%8,33 | GBp 3,00 | GBp 3,00 | GBp 2,50 | 351,47K |
| 2026-08-04 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,15 | GBp 2,67 | 2,10K |
| 2026-08-03 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,15 | GBp 2,93 | 77,90K |
| 2026-07-31 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,15 | GBp 3,15 | 23,86K |
| 2026-07-30 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,29 | GBp 3,29 | 75,00K |
| 2026-07-29 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,35 | GBp 2,78 | 51,22K |
| 2026-07-28 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,33 | GBp 2,78 | 29,09K |
| 2026-07-27 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,35 | GBp 3,17 | 100,15K |
| 2026-07-24 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 2,77 | GBp 2,50 | 23,94K |
| 2026-07-23 | GBp 3,00 | -%4,76 | GBp 3,15 | GBp 3,35 | GBp 2,90 | 70,12K |
| 2026-07-22 | GBp 3,15 | +%6,78 | GBp 2,95 | GBp 3,40 | GBp 2,90 | 951,84K |
| 2026-07-21 | GBp 2,95 | -%6,35 | GBp 3,10 | GBp 2,80 | GBp 2,80 | 2,18K |
| 2026-07-20 | GBp 3,15 | -%3,08 | GBp 3,25 | GBp 3,30 | GBp 3,00 | 85,11K |
| 2026-07-17 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,25 | 0 |
| 2026-07-16 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,00 | 460 |
| 2026-07-15 | GBp 3,25 | -%2,99 | GBp 3,35 | GBp 3,42 | GBp 3,00 | 39,08K |
| 2026-07-14 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,44 | GBp 3,00 | 56,53K |
| 2026-07-13 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,00 | GBp 3,00 | 85 |
| 2026-07-10 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,35 | GBp 3,35 | 0 |
| 2026-07-09 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,00 | GBp 3,00 | 70 |
| 2026-07-08 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,49 | GBp 3,00 | 10,36K |
| 2026-07-07 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,30 | GBp 3,00 | 9,09K |
| 2026-07-06 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,49 | GBp 3,00 | 127 |
| 2026-07-03 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,49 | GBp 3,49 | 28 |
| 2026-07-02 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,00 | GBp 3,00 | 1,00K |
| 2026-07-01 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,49 | GBp 3,00 | 16,13K |
| 2026-06-30 | GBp 3,35 | +%8,06 | GBp 3,35 | GBp 3,49 | GBp 3,00 | 2,70K |
| 2026-06-29 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,17 | GBp 2,70 | 38,06K |
| 2026-06-26 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,10 | GBp 3,10 | 0 |
| 2026-06-25 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 2,70 | GBp 2,70 | 4,49K |
| 2026-06-24 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 2,75 | GBp 2,75 | 81,36K |
| 2026-06-23 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,17 | GBp 3,17 | 3 |
| 2026-06-22 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,19 | GBp 2,71 | 32,74K |
| 2026-06-19 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,20 | 2,20K |
| 2026-06-18 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,10 | GBp 3,10 | 0 |
| 2026-06-17 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 2,70 | GBp 2,70 | 1,00K |
| 2026-06-16 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 2,70 | 3,71K |
| 2026-06-15 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 2,70 | 4,00K |
| 2026-06-12 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 2,98 | GBp 2,70 | 118,39K |
| 2026-06-11 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 2,70 | GBp 2,70 | 78 |
| 2026-06-10 | GBp 3,10 | -%3,13 | GBp 3,20 | GBp 3,23 | GBp 2,70 | 30,13K |
| 2026-06-09 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,75 | GBp 2,70 | 5,70K |
| 2026-06-08 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,70 | GBp 2,70 | 10 |
| 2026-06-05 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,70 | GBp 2,70 | 1,45K |
| 2026-06-04 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,70 | GBp 2,70 | 929 |
| 2026-06-03 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,23 | GBp 2,70 | 28,03K |
| 2026-06-02 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,71 | GBp 2,70 | 32,81K |
| 2026-06-01 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,73 | GBp 2,70 | 5,84K |
| 2026-05-29 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 2,70 | GBp 2,70 | 743 |