EODData

MEMBERSHIP REGISTER LOG IN

LSE, BCE: Beacon Energy Plc

16 Jul 2026
LAST:

3.250

CHANGE:
 0.00		OPEN:
3.000		HIGH:
3.300		ASK:
0.000		VOLUME:
458
CHG(%):
0.00		PREV:
3.250		LOW:
3.000		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Jul 263.0003.3003.0003.250458
15 Jul 263.4253.4253.0003.25039.1K
14 Jul 263.4403.4403.0003.35056.5K
13 Jul 263.0003.3503.0003.350100
10 Jul 263.3503.0003.0003.35070
09 Jul 263.0003.3503.0003.350100
08 Jul 263.3503.4953.0003.00010.2K
07 Jul 263.3003.3503.0003.3509.1K
06 Jul 263.4953.4953.0003.350125
03 Jul 263.4953.4953.3503.495100

PROFILE

Name:Beacon Energy Plc
About:Beacon Energy plc does not have significant operations. Previously, it was engaged in the acquisition of upstream oil and gas assets. The company was formerly known as Advance Energy Plc and changed its name to Beacon Energy plc in November 2022. Beacon Energy plc was incorporated in 2006 and is based in Douglas, Isle of Man.
Sector:Energy
Address:55 Athol Street, Douglas, Isle of Man, IM1 1LA
Website:https://beaconenergyplc.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:3.311.8%
MA10:3.311.8%
MA20:3.230.6%
MA50:3.133.7%
MA100:3.114.4%
MA200:1.56108.4%
STO9:50.51
STO14:50.51
RSI14:55.60
WPR14:-49.49
MTM14:0.15
ROC14:0.05 
ATR:0.39 
Week High:3.445.8%
Week Low:3.008.3%
Month High:3.507.5%
Month Low:2.70108.4%
Year High:4.6041.5%
Year Low:0.0087,737.8%
Volatility:123.39 

RECENT SPLITS

Date Ratio
19 Apr 20211-10
10 Aug 20181-50

RECENT DIVIDENDS

Date Amount
04 Dec 2013$7.02
02 Oct 2013$16.00
28 Nov 2012$17.50
07 Dec 2011$44.00
07 Nov 2007$12.50
04 Jul 2007$12.50