UK markets closed

Beach Energy Limited (BPS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9350+0.0200 (+2.19%)
At close: 08:00AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.93500.93500.93500.93500.935010,652
02 May 20240.91500.91500.91500.91500.9150-
30 Apr 20240.93500.93500.93500.93500.9350-
29 Apr 20240.94500.94500.94500.94500.9450-
26 Apr 20240.93500.93500.93500.93500.9350-
25 Apr 20240.93000.93000.93000.93000.9300-
24 Apr 20240.93500.93500.93500.93500.9350-
23 Apr 20240.92500.92500.92500.92500.9250-
22 Apr 20240.92500.92500.92500.92500.9250-
19 Apr 20240.93500.93500.93500.93500.9350-
18 Apr 20240.91000.91000.91000.91000.9100-
17 Apr 20240.91000.91000.91000.91000.9100-
16 Apr 20240.93500.95000.93500.94000.940010,652
15 Apr 20240.95500.95500.95500.95500.9550-
12 Apr 20240.95500.95500.95500.95500.9550-
11 Apr 20240.93500.93500.93500.93500.9350-
10 Apr 20240.92500.92500.92500.92500.9250-
09 Apr 20240.94500.94500.94500.94500.9450-
08 Apr 20240.92000.92000.92000.92000.9200-
05 Apr 20241.11001.11001.11001.11001.1100-
04 Apr 20241.13001.13001.13001.13001.1300-
03 Apr 20241.09001.09001.09001.09001.0900-
02 Apr 20241.09001.09001.09001.09001.0900-
28 Mar 20241.07001.07001.07001.07001.0700-
27 Mar 20241.03001.03001.03001.03001.0300-
26 Mar 20241.04001.04001.04001.04001.0400-
25 Mar 20241.01001.01001.01001.01001.0100-
22 Mar 20240.99500.99500.99500.99500.9950-
21 Mar 20241.03001.03001.03001.03001.0300-
20 Mar 20241.01001.01001.01001.01001.0100-
19 Mar 20241.02001.02001.02001.02001.0200-
18 Mar 20241.01001.01001.01001.01001.0100-
15 Mar 20240.99500.99500.99500.99500.9950-
14 Mar 20240.97000.97000.97000.97000.9700-
13 Mar 20240.97500.97500.97500.97500.9750-
12 Mar 20240.97500.97500.97500.97500.9750-
11 Mar 20240.98500.98500.98500.98500.9850-
08 Mar 20241.01001.01001.01001.01001.0100-
07 Mar 20240.99500.99500.99500.99500.99502,881
06 Mar 20240.96000.96000.96000.96000.9600-
05 Mar 20240.96500.96500.96500.96500.9650-
04 Mar 20240.98501.00000.98501.00001.00002,000
01 Mar 20240.94500.94500.94500.94500.9450-
29 Feb 20240.93500.93500.93500.93500.9350-
28 Feb 20240.94500.94500.94500.94500.9450-
28 Feb 20240.02 Dividend
27 Feb 20240.95500.95500.95500.95500.9350-
26 Feb 20240.96500.96500.96500.96500.9448-
23 Feb 20240.99500.99500.99500.99500.9742-
22 Feb 20241.02001.02001.02001.02000.9986-
21 Feb 20241.03001.03001.03001.03001.0084-
20 Feb 20241.03001.03001.03001.03001.0084-
19 Feb 20241.05001.05001.05001.05001.0280-
16 Feb 20241.05001.05001.05001.05001.0280-
15 Feb 20241.02001.02001.02001.02000.9986-
14 Feb 20241.02001.02001.02001.02000.9986-
13 Feb 20241.07001.07001.07001.07001.0476-
12 Feb 20240.99500.99500.99500.99500.9742-
09 Feb 20240.96500.96500.96500.96500.9448-
08 Feb 20240.96500.96500.96500.96500.9448-
07 Feb 20240.96500.96500.96500.96500.9448-
06 Feb 20240.95500.95500.95500.95500.9350-
05 Feb 20240.95500.95500.95500.95500.9350-
02 Feb 20240.99000.99000.99000.99000.9693-
01 Feb 20240.98000.98000.98000.98000.9595-
31 Jan 20240.97500.97500.97500.97500.9546-
30 Jan 20240.96000.96000.96000.96000.9399-
29 Jan 20240.95500.95500.95500.95500.9350-
26 Jan 20240.92000.92000.92000.92000.9007-
25 Jan 20240.92500.92500.92500.92500.9056-
24 Jan 20240.88500.88500.88500.88500.8665-
23 Jan 20240.89000.89000.89000.89000.8714-
22 Jan 20240.91000.91000.91000.91000.8909-
19 Jan 20240.91500.91500.91500.91500.8958-
18 Jan 20240.89500.89500.89500.89500.8763-
17 Jan 20240.90500.90500.90500.90500.8860-
16 Jan 20240.91500.91500.91500.91500.8958-
15 Jan 20240.92500.92500.92500.92500.9056-
12 Jan 20240.92500.92500.92500.92500.9056-
11 Jan 20240.90500.90500.90500.90500.8860-
10 Jan 20240.91000.91000.91000.91000.8909-
09 Jan 20240.93500.93500.93500.93500.9154-
08 Jan 20240.93500.93500.93500.93500.9154-
05 Jan 20240.95000.95000.95000.95000.9301-
04 Jan 20240.97000.97000.97000.97000.9497-
03 Jan 20240.96000.96000.96000.96000.9399-
02 Jan 20240.97500.97500.97500.97500.9546-
29 Dec 20230.96000.96000.96000.96000.9399-
28 Dec 20230.97000.97000.97000.97000.9497-
27 Dec 20230.97000.97000.97000.97000.9497-
22 Dec 20230.95500.95500.95500.95500.9350-
21 Dec 20230.95500.95500.95500.95500.9350-
20 Dec 20230.97500.97500.97500.97500.9546-
19 Dec 20230.94500.94500.94500.94500.9252-
18 Dec 20230.91500.91500.91500.91500.8958-
15 Dec 20230.92000.92000.92000.92000.9007-
14 Dec 20230.89500.89500.89500.89500.8763-
13 Dec 20230.87000.87000.87000.87000.8518-
12 Dec 20230.89000.89000.89000.89000.8714-
11 Dec 20230.91500.91500.91500.91500.8958-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...