Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Beacon Energy NPV (BCE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | 3.10p | 3.20p | 3.10p | 3.10p | 2203 |
| 18/06/2026 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/06/2026 | 3.10p | 3.10p | 2.70p | 3.10p | 1000 |
| 16/06/2026 | 3.10p | 3.20p | 2.70p | 3.10p | 3709 |
| 15/06/2026 | 3.10p | 3.20p | 2.70p | 3.10p | 4003 |
| 12/06/2026 | 3.10p | 3.10p | 2.70p | 3.10p | 118388 |
| 11/06/2026 | 3.10p | 3.10p | 2.70p | 3.10p | 78 |
| 10/06/2026 | 3.20p | 3.23p | 2.70p | 3.10p | 30132 |
| 09/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 5697 |
| 08/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 10 |
| 05/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 1454 |
| 04/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 929 |
| 03/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 28026 |
| 02/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 32813 |
| 01/06/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 5838 |
| 29/05/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 743 |
| 28/05/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 8546 |
| 27/05/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 38785 |
| 26/05/2026 | 3.20p | 3.30p | 2.90p | 3.20p | 171 |
| 22/05/2026 | 3.20p | 3.20p | 2.70p | 3.20p | 2268 |
| 21/05/2026 | 3.20p | 3.30p | 2.72p | 3.20p | 53675 |
| 20/05/2026 | 3.20p | 3.30p | 2.70p | 3.20p | 2416 |
| 19/05/2026 | 3.20p | 3.20p | 3.20p | 3.20p | 172 |
| 18/05/2026 | 3.25p | 3.25p | 2.80p | 3.20p | 97574 |
| 15/05/2026 | 3.25p | 3.25p | 3.23p | 3.25p | 150 |
| 14/05/2026 | 3.25p | 3.48p | 2.88p | 3.25p | 142276 |
| 13/05/2026 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/05/2026 | 3.25p | 3.25p | 2.88p | 3.25p | 25397 |
| 11/05/2026 | 3.25p | 3.25p | 2.85p | 3.25p | 70248 |
| 08/05/2026 | 3.25p | 3.25p | 3.23p | 3.25p | 10000 |
| 07/05/2026 | 3.25p | 3.25p | 2.85p | 3.25p | 367075 |
| 06/05/2026 | 3.25p | 3.30p | 2.80p | 3.25p | 84750 |
| 05/05/2026 | 3.25p | 3.25p | 2.80p | 3.25p | 128399 |
| 01/05/2026 | 3.25p | 3.25p | 2.85p | 3.25p | 629 |
| 30/04/2026 | 3.25p | 3.25p | 2.85p | 3.25p | 9940 |
| 29/04/2026 | 3.25p | 3.25p | 2.80p | 3.25p | 7 |
| 28/04/2026 | 3.35p | 3.39p | 2.80p | 3.25p | 167833 |
| 27/04/2026 | 3.35p | 3.44p | 3.00p | 3.35p | 226301 |
| 24/04/2026 | 3.35p | 3.70p | 3.27p | 3.35p | 38811 |
| 23/04/2026 | 3.25p | 3.70p | 3.25p | 3.35p | 111463 |
| 22/04/2026 | 3.15p | 3.50p | 3.15p | 3.25p | 51395 |
| 21/04/2026 | 3.15p | 3.30p | 2.95p | 3.15p | 96933 |
| 20/04/2026 | 3.15p | 3.30p | 2.95p | 3.15p | 4408 |
| 17/04/2026 | 3.15p | 3.50p | 2.95p | 3.15p | 155899 |
| 16/04/2026 | 3.15p | 3.30p | 2.80p | 3.15p | 142833 |
| 15/04/2026 | 3.15p | 3.30p | 2.90p | 3.15p | 35679 |
| 14/04/2026 | 3.25p | 3.50p | 2.90p | 3.15p | 213334 |
| 13/04/2026 | 3.25p | 3.50p | 3.21p | 3.25p | 3635 |
| 10/04/2026 | 3.25p | 3.50p | 3.25p | 3.25p | 250046 |
| 09/04/2026 | 3.25p | 3.25p | 3.21p | 3.25p | 43912 |
| 08/04/2026 | 3.25p | 3.25p | 3.21p | 3.25p | 8877 |
| 07/04/2026 | 3.25p | 3.50p | 3.21p | 3.25p | 20910 |
| 02/04/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 103115 |
| 01/04/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 56310 |
| 31/03/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 371743 |
| 30/03/2026 | 3.75p | 3.75p | 3.00p | 3.25p | 242874 |
| 27/03/2026 | 3.75p | 3.90p | 3.50p | 3.75p | 217838 |
| 26/03/2026 | 3.75p | 3.75p | 3.50p | 3.75p | 41416 |
| 25/03/2026 | 3.75p | 3.75p | 3.50p | 3.75p | 69056 |
| 24/03/2026 | 3.75p | 3.98p | 3.26p | 3.75p | 178136 |
| 23/03/2026 | 3.75p | 3.98p | 3.50p | 3.75p | 62928 |
| 20/03/2026 | 3.85p | 3.85p | 3.50p | 3.75p | 92170 |
| 19/03/2026 | 3.85p | 3.98p | 3.70p | 3.85p | 307553 |
| 18/03/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 67199 |
| 17/03/2026 | 3.85p | 3.85p | 3.70p | 3.85p | 29997 |
| 16/03/2026 | 3.85p | 3.85p | 3.70p | 3.70p | 53867 |
| 13/03/2026 | 3.85p | 3.85p | 3.70p | 3.85p | 78488 |
| 12/03/2026 | 3.65p | 3.85p | 3.31p | 3.85p | 546017 |
| 11/03/2026 | 3.70p | 4.00p | 3.30p | 3.65p | 34997 |
| 10/03/2026 | 3.70p | 3.70p | 3.40p | 3.70p | 33892 |
| 09/03/2026 | 4.15p | 4.15p | 3.00p | 3.70p | 546494 |
| 06/03/2026 | 3.75p | 4.80p | 3.50p | 4.15p | 1067125 |
| 27/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 26/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 25/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 24/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 23/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 20/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 19/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 18/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 17/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 16/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 13/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 12/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 11/02/2026 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 10/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 09/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 06/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 05/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 04/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 03/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 02/02/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 30/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 29/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 28/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 27/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 26/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 23/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 22/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 21/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 20/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 19/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 16/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 15/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 14/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 13/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 12/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 09/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 08/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 07/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 06/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 05/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 02/01/2026 | 3.90p | 0.00p | 0.00p | 0.00p | 0 |
| 31/12/2025 | 3.90p | 3.90p | 3.90p | 0.00p | 0 |
| 30/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 29/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 24/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 23/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 22/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 19/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 18/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 17/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 16/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 12/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 11/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 10/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 09/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 08/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 05/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 04/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 03/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 02/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 01/12/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 28/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 27/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 26/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 25/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 24/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 21/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 20/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 19/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 18/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 17/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 14/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 13/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 12/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 11/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 10/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 07/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 06/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 05/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 04/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 03/11/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 31/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 30/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 29/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 28/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 27/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 24/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 23/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 22/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 21/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 20/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 17/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 16/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 15/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 14/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 13/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 10/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 09/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 08/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 07/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 06/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 03/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 02/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 01/10/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 30/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 29/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 26/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 25/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 23/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 22/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 19/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 18/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 17/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 16/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 15/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 12/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 11/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 10/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 09/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 08/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 05/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 04/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 03/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 02/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 01/09/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 29/08/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 28/08/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
| 27/08/2025 | 0.00p | 0.00p | 0.00p | 0.00p | 0 |
*Close Price adjusted for both dividends and splits