ADVFN Logo

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.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BPT Beach Energy Limited

1.835
0.065 (3.67%)
Mar 28 2024 - Closed
Delayed by 20 minutes

BPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.77 -0.01 -0.56% 1.785 1.795 1.765 6,133,125
Mar 26 2024 1.78 0.04 2.30% 1.77 1.84 1.77 11,171,732
Mar 25 2024 1.74 0.02 1.46% 1.735 1.7575 1.725 4,444,482
Mar 22 2024 1.715 -0.04 -2.42% 1.75 1.76 1.50 2,511,063
Mar 21 2024 1.7575 0.02 1.01% 1.74 1.765 1.735 3,537,826
Mar 20 2024 1.74 -0.02 -0.85% 1.73 1.75 1.72 5,149,719
Mar 19 2024 1.755 0.03 1.74% 1.735 1.76 1.725 8,080,283
Mar 18 2024 1.725 0.02 1.32% 1.675 1.73 1.67 11,031,876
Mar 15 2024 1.7025 0.06 3.50% 1.655 1.715 1.655 6,931,239
Mar 14 2024 1.645 -0.03 -1.79% 1.70 1.71 1.645 7,385,843
Mar 13 2024 1.675 -0.01 -0.59% 1.70 1.70 1.665 1,686,720
Mar 12 2024 1.685 0.01 0.30% 1.675 1.69 1.665 2,205,044
Mar 11 2024 1.68 -0.05 -2.89% 1.70 1.705 1.6725 2,490,775
Mar 08 2024 1.73 0.03 2.06% 1.70 1.74 1.695 6,587,187
Mar 07 2024 1.695 0.06 3.67% 1.665 1.695 1.655 3,896,739
Mar 06 2024 1.635 -0.03 -1.80% 1.685 1.685 1.625 6,385,340
Mar 05 2024 1.665 -0.03 -1.48% 1.67 1.685 1.655 6,433,114
Mar 04 2024 1.69 0.05 3.21% 1.66 1.69 1.642 5,969,514
Mar 01 2024 1.6375 0.03 2.18% 1.595 1.64 1.595 3,377,243
Feb 29 2024 1.6025 -0.02 -1.08% 1.615 1.62 1.59 12,295,107
Feb 28 2024 1.62 -0.01 -0.61% 1.62 1.64 1.40 9,653,281
Feb 27 2024 1.63 -0.03 -1.66% 1.67 1.685 1.615 7,207,048
Feb 26 2024 1.6575 -0.03 -1.92% 1.70 1.70 1.65 6,769,590
Feb 23 2024 1.69 -0.05 -2.59% 1.735 1.75 1.685 5,206,963
Feb 22 2024 1.735 -0.03 -1.56% 1.76 1.775 1.73 15,212,153
Feb 21 2024 1.7625 0.01 0.57% 1.745 1.77 1.74 5,517,239
Feb 20 2024 1.7525 -0.03 -1.82% 1.76 1.775 1.72 11,411,950
Feb 19 2024 1.785 -0.01 -0.56% 1.78 1.805 1.765 7,524,053
Feb 16 2024 1.795 0.04 2.57% 1.775 1.81 1.50 7,094,067
Feb 15 2024 1.75 -0.01 -0.28% 1.74 1.765 1.735 10,550,354
Feb 14 2024 1.755 -0.06 -3.04% 1.76 1.79 1.745 10,715,432
Feb 13 2024 1.81 0.10 5.69% 1.755 1.825 1.725 18,317,960
Feb 12 2024 1.7125 0.05 2.85% 1.62 1.73 1.565 16,613,523
Feb 09 2024 1.665 0.01 0.60% 1.675 1.685 1.655 6,024,093
Feb 08 2024 1.655 0.00 0.00% 1.675 1.675 1.64 4,178,652
Feb 07 2024 1.655 0.02 0.91% 1.665 1.685 1.64 4,788,207
Feb 06 2024 1.64 -0.01 -0.61% 1.635 1.65 1.625 3,875,924
Feb 05 2024 1.65 -0.03 -1.79% 1.65 1.655 1.64 4,486,419
Feb 02 2024 1.68 0.01 0.60% 1.67 1.68 1.66 3,968,558
Feb 01 2024 1.67 0.01 0.91% 1.645 1.67 1.63 4,617,871
Jan 31 2024 1.655 0.03 2.00% 1.62 1.665 1.62 7,984,260
Jan 30 2024 1.6225 -0.01 -0.76% 1.63 1.635 1.615 3,359,841
Jan 29 2024 1.635 0.04 2.51% 1.60 1.645 1.60 6,722,610
Jan 25 2024 1.595 0.07 4.25% 1.55 1.595 1.535 5,433,989
Jan 24 2024 1.53 0.00 -0.16% 1.535 1.5475 1.525 3,403,606
Jan 23 2024 1.5325 -0.02 -1.13% 1.56 1.57 1.525 4,737,208
Jan 22 2024 1.55 -0.01 -0.64% 1.58 1.585 1.545 3,867,215
Jan 19 2024 1.56 0.03 1.79% 1.55 1.66 1.50 3,372,566
Jan 18 2024 1.5325 -0.01 -0.81% 1.52 1.545 1.52 3,187,737
Jan 17 2024 1.545 -0.01 -0.80% 1.56 1.565 1.5275 5,624,579
Jan 16 2024 1.5575 -0.05 -2.96% 1.60 1.605 1.5525 4,645,967
Jan 15 2024 1.605 0.03 1.74% 1.56 1.615 1.555 5,928,319
Jan 12 2024 1.5775 0.05 3.10% 1.52 1.5875 1.52 22,053,585
Jan 11 2024 1.53 -0.02 -1.29% 1.55 1.555 1.5075 4,759,322
Jan 10 2024 1.55 -0.04 -2.52% 1.59 1.595 1.545 5,932,665
Jan 09 2024 1.59 0.00 -0.16% 1.60 1.61 1.585 4,725,272
Jan 08 2024 1.5925 -0.01 -0.78% 1.605 1.61 1.585 3,275,342
Jan 05 2024 1.605 -0.03 -1.53% 1.60 1.62 1.60 2,993,545
Jan 04 2024 1.63 0.03 1.72% 1.64 1.64 1.615 3,393,954
Jan 03 2024 1.6025 -0.02 -1.23% 1.60 1.6175 1.595 2,663,444
Jan 02 2024 1.6225 0.02 1.25% 1.595 1.625 1.595 1,734,078
Dec 29 2023 1.6025 0.00 -0.16% 1.61 1.6125 1.59 2,543,373

Your Recent History

Delayed Upgrade Clock