Education
About Us
Working with TipRanks
Follow Us
BE Semiconductor (GB:0XVE)
LSE:0XVE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
120.30
125.90
119.30
124.48
124.48
-1.74%
57,741
0.55
Jun 12, 2025
129.53
131.05
122.75
126.68
126.68
+6.55%
179,481
1.70
Jun 11, 2025
120.00
120.45
118.45
118.90
118.90
+0.84%
114,467
1.06
Jun 10, 2025
117.00
120.30
115.45
117.90
117.90
+3.94%
88,170
0.82
Jun 09, 2025
114.00
115.75
112.70
113.43
113.43
+2.06%
54,205
0.49
Jun 06, 2025
108.53
113.60
108.90
111.14
111.14
+0.29%
37,505
0.33
Jun 05, 2025
109.40
111.40
108.33
110.82
110.82
+2.35%
90,324
0.81
Jun 04, 2025
107.93
109.60
106.93
108.27
108.27
+2.39%
223,843
2.04
Jun 03, 2025
104.20
107.68
103.25
105.75
105.75
+1.13%
38,248
0.35
Jun 02, 2025
104.68
106.05
103.95
104.57
104.57
-3.37%
43,098
0.39
May 30, 2025
107.73
110.05
106.50
108.22
108.22
-3.50%
388,725
3.73
May 29, 2025
111.40
114.10
109.55
112.14
112.14
+2.81%
45,114
0.43
May 28, 2025
109.83
109.80
108.50
109.08
109.08
+0.66%
26,868
0.26
May 27, 2025
107.78
109.95
107.00
108.37
108.37
+0.56%
18,529
0.18
May 23, 2025
106.58
108.05
102.35
105.89
105.89
-1.96%
76,205
0.71
May 22, 2025
107.20
108.75
106.60
108.00
108.00
-0.90%
177,008
1.69
May 21, 2025
108.53
109.60
107.65
108.98
108.98
+0.42%
11,602
0.11
May 20, 2025
111.53
112.00
107.40
108.53
108.53
-1.56%
50,694
0.48
May 19, 2025
113.00
112.05
109.55
110.25
110.25
-3.33%
128,828
1.23
May 16, 2025
114.53
115.30
112.65
114.05
114.05
-1.22%
61,917
0.59
May 15, 2025
119.53
119.80
114.65
115.45
115.45
-3.23%
70,729
0.68
May 14, 2025
119.58
120.60
116.35
119.30
119.30
+3.57%
36,549
0.34
May 13, 2025
115.00
119.30
114.40
115.20
115.20
-0.18%
53,793
0.50
May 12, 2025
110.78
116.15
110.15
115.40
115.40
+6.47%
201,843
1.83
May 09, 2025
109.68
109.55
107.65
108.39
108.39
+0.09%
13,717
0.12
May 08, 2025
106.00
110.00
105.70
108.29
108.29
+7.40%
210,142
1.95
May 07, 2025
98.82
104.00
98.00
100.84
100.84
+2.81%
32,844
0.30
May 06, 2025
100.44
100.35
96.88
98.08
98.08
-1.74%
198,450
1.85
May 02, 2025
96.55
99.86
94.38
99.47
99.47
+3.80%
28,498
0.26
May 01, 2025
95.83
99.12
92.72
95.83
95.83
0.00%
0
0.00
Apr 30, 2025
99.59
99.12
92.72
95.83
95.83
-3.42%
115,083
1.06
Apr 29, 2025
98.21
100.20
98.10
99.23
99.23
+1.13%
766,958
7.82
Apr 28, 2025
97.40
99.38
97.24
98.12
98.12
+0.06%
146,716
1.50
Apr 25, 2025
96.20
98.42
94.62
98.06
98.06
+8.18%
29,952
0.31
Apr 24, 2025
93.91
95.74
90.52
92.83
90.65
-6.15%
45,586
0.47
Apr 23, 2025
97.01
105.25
93.38
101.29
98.91
+11.72%
67,341
0.69
Apr 22, 2025
94.50
93.62
92.08
92.85
90.66
+1.22%
51,515
0.53
Apr 17, 2025
93.01
95.06
93.38
93.93
91.72
+2.28%
151,188
1.59
Apr 16, 2025
94.00
95.04
93.02
94.05
91.84
+4.49%
136,697
1.47
Apr 15, 2025
94.00
97.38
91.42
92.17
90.00
+9.01%
52,487
0.57
Apr 14, 2025
86.96
89.96
85.76
86.58
84.55
+7.17%
368,619
4.21
Apr 11, 2025
84.90
85.20
81.00
82.73
80.78
-1.92%
115,126
1.34
Apr 10, 2025
93.60
93.00
82.62
86.38
84.35
+8.90%
67,005
0.78
Apr 09, 2025
82.00
82.96
79.62
81.23
79.32
-5.33%
70,134
0.82
Apr 08, 2025
90.50
89.04
85.84
87.87
85.80
+6.62%
63,022
0.74
Apr 07, 2025
80.50
91.84
80.84
84.39
82.41
-1.66%
68,700
0.82
Apr 04, 2025
89.26
91.84
85.70
87.88
85.82
-2.50%
90,042
1.00
Apr 03, 2025
93.32
95.76
89.06
92.30
90.13
-2.44%
64,984
0.71
Apr 02, 2025
97.77
98.42
95.86
96.88
94.60
+1.96%
18,118
0.20
Apr 01, 2025
96.40
97.86
95.38
97.30
95.01
+3.61%
25,991
0.28
Rows: