Beowulf Mining (BEM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beowulf Mining

Date Open High Low Close* Volume
08/08/2014 126.79p 136.54p 126.79p 136.54p 7048
07/08/2014 126.79p 136.59p 126.79p 136.54p 4088
06/08/2014 127.41p 137.52p 124.84p 137.52p 3282
05/08/2014 128.74p 132.64p 123.98p 132.64p 2700
04/08/2014 117.04p 136.54p 117.04p 126.79p 11094
01/08/2014 132.64p 136.54p 126.79p 136.54p 4449
31/07/2014 132.64p 132.64p 121.13p 126.79p 10257
30/07/2014 132.64p 132.64p 121.72p 126.79p 9246
29/07/2014 126.79p 131.66p 126.79p 131.66p 8237
28/07/2014 126.79p 131.66p 117.04p 131.66p 14493
25/07/2014 117.04p 132.44p 117.04p 131.66p 9047
24/07/2014 124.45p 128.54p 121.33p 126.79p 3809
23/07/2014 124.45p 126.79p 118.99p 126.79p 2702
22/07/2014 128.74p 128.74p 117.04p 121.91p 17300
21/07/2014 121.33p 132.64p 117.23p 126.79p 20944
18/07/2014 121.33p 129.13p 121.33p 126.79p 2625
17/07/2014 133.22p 133.22p 121.33p 126.79p 12207
16/07/2014 128.74p 132.64p 118.50p 121.91p 17543
15/07/2014 126.79p 136.21p 119.96p 131.66p 32292
14/07/2014 126.79p 139.66p 126.79p 131.66p 23896
11/07/2014 136.54p 139.66p 127.76p 136.54p 16973
10/07/2014 136.54p 140.44p 136.54p 136.54p 6078
09/07/2014 138.69p 141.42p 138.49p 141.42p 1757
08/07/2014 136.93p 142.39p 136.93p 141.42p 9428
07/07/2014 130.01p 144.34p 130.01p 141.61p 7401
04/07/2014 130.15p 144.34p 130.15p 144.34p 4144
03/07/2014 136.54p 140.44p 126.79p 136.54p 8871
02/07/2014 141.42p 141.42p 129.52p 136.54p 11714
01/07/2014 141.42p 141.42p 136.54p 136.54p 28
30/06/2014 146.29p 151.17p 128.74p 141.42p 50921
27/06/2014 146.29p 158.58p 146.29p 151.17p 6352
26/06/2014 146.78p 154.10p 146.78p 151.17p 1761
25/06/2014 160.92p 160.92p 146.29p 151.17p 13721
24/06/2014 161.13p 161.13p 155.07p 155.07p 88
23/06/2014 156.05p 167.75p 146.29p 156.05p 14121
20/06/2014 156.05p 161.90p 147.76p 156.05p 5959
19/06/2014 163.85p 163.85p 159.95p 159.95p 674
18/06/2014 165.41p 165.41p 156.05p 164.82p 8545
17/06/2014 156.05p 165.80p 156.05p 161.90p 5708
16/06/2014 165.29p 166.38p 156.05p 165.80p 2257
13/06/2014 166.58p 167.75p 157.57p 166.38p 7770
12/06/2014 167.75p 167.75p 159.56p 167.75p 3452
11/06/2014 159.95p 171.26p 158.08p 169.70p 3023
10/06/2014 169.31p 176.72p 161.22p 176.72p 528
09/06/2014 165.80p 174.77p 158.97p 173.41p 9791
06/06/2014 160.63p 177.50p 160.63p 174.77p 11267
05/06/2014 163.85p 172.24p 156.05p 171.65p 18325
04/06/2014 173.60p 173.60p 160.31p 168.92p 14872
03/06/2014 160.26p 170.68p 160.26p 170.68p 4731
02/06/2014 160.46p 169.42p 160.30p 168.92p 2415
30/05/2014 175.55p 181.40p 160.87p 181.40p 6068
29/05/2014 159.95p 182.38p 159.95p 182.38p 2462
28/05/2014 165.80p 177.11p 156.05p 165.80p 20279
27/05/2014 166.19p 177.11p 166.19p 177.11p 5708
23/05/2014 177.50p 180.43p 160.92p 166.97p 10140
22/05/2014 163.85p 183.35p 156.05p 177.50p 26400
21/05/2014 163.77p 183.35p 162.68p 183.35p 6339
20/05/2014 171.65p 181.40p 165.80p 170.87p 28052
19/05/2014 166.19p 191.35p 166.19p 180.62p 10953
16/05/2014 186.48p 191.35p 170.79p 191.35p 1674
15/05/2014 175.55p 187.26p 166.58p 187.26p 13750
14/05/2014 195.06p 195.06p 170.68p 195.06p 6963
13/05/2014 183.74p 191.16p 175.55p 191.16p 2757
12/05/2014 184.15p 191.16p 183.74p 191.16p 787
09/05/2014 184.68p 185.31p 175.55p 185.31p 165
08/05/2014 185.31p 202.86p 175.55p 185.31p 8814
07/05/2014 183.35p 202.86p 179.45p 202.86p 19881
06/05/2014 185.31p 196.03p 179.84p 196.03p 17241
02/05/2014 175.55p 194.08p 175.55p 193.11p 29072
01/05/2014 187.63p 195.06p 177.89p 185.31p 2142
30/04/2014 179.45p 201.89p 179.45p 195.06p 9727
29/04/2014 195.06p 202.86p 175.94p 195.06p 12291
28/04/2014 183.35p 195.06p 183.35p 195.06p 8439
25/04/2014 197.01p 200.91p 185.31p 189.60p 13411
24/04/2014 195.06p 197.01p 167.75p 195.06p 62367
23/04/2014 183.94p 186.30p 169.70p 182.38p 23370
22/04/2014 175.55p 187.26p 166.19p 187.26p 5297
17/04/2014 175.55p 189.01p 175.55p 185.31p 14637
16/04/2014 175.55p 187.40p 175.55p 175.55p 6194
15/04/2014 183.35p 198.96p 176.33p 185.70p 25684
14/04/2014 198.96p 198.96p 183.35p 198.96p 8120
11/04/2014 195.75p 204.62p 181.79p 198.96p 9561
10/04/2014 182.54p 204.62p 182.54p 204.62p 13397
09/04/2014 193.11p 201.89p 188.87p 201.89p 8817
08/04/2014 187.65p 204.77p 185.31p 199.93p 40780
07/04/2014 204.81p 204.81p 193.73p 195.06p 51126
04/04/2014 196.23p 215.89p 195.84p 200.91p 11609
03/04/2014 222.37p 251.63p 204.81p 206.76p 16951
02/04/2014 245.77p 246.16p 224.32p 228.22p 12024
01/04/2014 234.07p 246.55p 227.11p 237.00p 12228
31/03/2014 243.04p 250.65p 226.27p 228.22p 68992
28/03/2014 202.86p 241.79p 199.35p 232.12p 103447
27/03/2014 185.31p 206.76p 170.81p 199.35p 67218
26/03/2014 175.55p 195.06p 160.14p 180.43p 36843
25/03/2014 165.80p 175.86p 158.00p 170.68p 14386
24/03/2014 167.75p 195.06p 165.80p 167.75p 67652
21/03/2014 169.70p 175.36p 166.77p 170.68p 5249
20/03/2014 177.50p 179.45p 165.80p 175.55p 39267
19/03/2014 175.55p 185.31p 165.80p 175.55p 16648
18/03/2014 163.85p 172.52p 156.34p 170.68p 17046
17/03/2014 175.16p 179.45p 160.71p 179.45p 6555
14/03/2014 163.85p 174.77p 163.85p 167.75p 6218
13/03/2014 163.81p 175.55p 163.81p 171.26p 11350
12/03/2014 165.80p 178.46p 165.80p 177.50p 67803
11/03/2014 166.19p 185.31p 165.80p 176.53p 19396
10/03/2014 165.80p 174.58p 157.05p 174.58p 9443
07/03/2014 163.85p 173.60p 156.05p 167.75p 7273
06/03/2014 165.80p 173.60p 162.11p 163.85p 7516
05/03/2014 166.19p 171.65p 164.68p 168.73p 21623
04/03/2014 165.80p 171.26p 160.37p 163.85p 8911
03/03/2014 166.19p 177.27p 165.80p 165.80p 11701
28/02/2014 179.45p 182.38p 166.19p 175.55p 8074
27/02/2014 177.27p 182.57p 170.09p 182.38p 7945
26/02/2014 166.19p 181.40p 166.19p 180.43p 2007
25/02/2014 171.18p 181.40p 171.10p 181.40p 7473
24/02/2014 156.44p 175.55p 156.44p 175.55p 7972
21/02/2014 175.55p 176.53p 165.80p 165.80p 14022
20/02/2014 177.50p 178.77p 176.53p 176.53p 6416
19/02/2014 195.06p 195.06p 174.42p 177.50p 49341
18/02/2014 183.35p 191.16p 179.47p 187.26p 13924
17/02/2014 183.35p 185.31p 176.00p 185.31p 1274
14/02/2014 184.33p 187.26p 177.50p 185.31p 6131
13/02/2014 184.33p 187.26p 177.50p 187.26p 1236
12/02/2014 185.70p 190.18p 179.46p 187.26p 14159
11/02/2014 193.59p 201.89p 185.31p 189.21p 14547
10/02/2014 196.97p 201.89p 185.70p 201.89p 9154
07/02/2014 204.81p 204.81p 186.65p 196.03p 6974
06/02/2014 199.74p 199.93p 186.28p 199.93p 1810
05/02/2014 200.52p 201.12p 186.16p 190.18p 10470
04/02/2014 195.06p 201.89p 186.76p 200.91p 326876
03/02/2014 199.31p 206.76p 189.21p 201.89p 24052
31/01/2014 204.81p 206.76p 194.08p 206.76p 42329
30/01/2014 195.06p 211.64p 195.06p 195.06p 9046
29/01/2014 207.93p 220.81p 196.95p 211.64p 2978
28/01/2014 204.81p 220.81p 197.79p 220.81p 5985
27/01/2014 210.66p 225.10p 204.81p 219.44p 20386
24/01/2014 214.56p 238.95p 205.30p 224.32p 13375
23/01/2014 218.47p 238.95p 206.74p 238.95p 5031
22/01/2014 223.93p 238.95p 204.81p 238.95p 4142
21/01/2014 214.56p 223.93p 204.81p 214.56p 30575
20/01/2014 212.61p 213.59p 200.91p 213.59p 14492
17/01/2014 209.56p 209.56p 204.44p 204.81p 1043
16/01/2014 200.52p 215.73p 195.06p 209.69p 4970
15/01/2014 210.66p 216.90p 197.69p 203.84p 2542
14/01/2014 197.40p 222.37p 197.40p 210.66p 6955
13/01/2014 202.86p 209.69p 195.06p 209.69p 20901
10/01/2014 204.81p 220.22p 189.54p 195.06p 22400
09/01/2014 214.56p 214.56p 206.32p 209.69p 11761
08/01/2014 222.04p 222.04p 207.32p 213.00p 6549
07/01/2014 214.95p 220.49p 205.20p 215.54p 8603
06/01/2014 243.82p 243.82p 214.21p 229.19p 7596
03/01/2014 224.55p 232.12p 214.17p 229.19p 10847
02/01/2014 231.14p 231.14p 218.86p 224.32p 17172
31/12/2013 231.73p 232.12p 224.32p 229.19p 2115
30/12/2013 224.32p 231.89p 224.32p 224.32p 11005
27/12/2013 214.95p 234.07p 208.71p 219.44p 15763
24/12/2013 229.39p 229.39p 216.11p 229.19p 4080
23/12/2013 218.47p 234.27p 218.47p 229.19p 8527
20/12/2013 226.76p 229.19p 215.31p 229.19p 1347
19/12/2013 204.81p 219.44p 204.81p 219.44p 2105
18/12/2013 211.64p 215.34p 211.64p 214.56p 2524
17/12/2013 214.56p 215.34p 209.69p 214.56p 10645
16/12/2013 212.71p 214.56p 207.93p 209.69p 8633
13/12/2013 205.20p 214.56p 204.81p 214.56p 1349
12/12/2013 204.81p 216.90p 204.81p 204.81p 5954
11/12/2013 214.56p 222.37p 204.81p 211.64p 22969
10/12/2013 204.81p 215.73p 204.81p 204.81p 568
09/12/2013 224.32p 224.32p 204.81p 207.93p 2683
06/12/2013 206.76p 221.39p 204.81p 221.39p 13503
05/12/2013 214.95p 214.95p 195.51p 204.81p 25259
04/12/2013 224.71p 237.19p 214.95p 224.32p 7156
03/12/2013 234.07p 248.89p 224.32p 238.95p 5273
02/12/2013 224.32p 242.85p 214.17p 224.32p 32503
29/11/2013 247.72p 258.45p 234.07p 242.85p 40776
28/11/2013 243.82p 259.43p 243.82p 258.45p 8441
27/11/2013 245.77p 259.43p 245.77p 259.43p 5274
26/11/2013 253.58p 257.28p 243.88p 249.67p 5085
25/11/2013 245.66p 258.45p 244.60p 258.45p 3689
22/11/2013 254.32p 258.45p 243.82p 258.45p 22063
21/11/2013 260.99p 261.38p 250.65p 258.45p 1528
20/11/2013 253.58p 253.58p 247.72p 253.58p 3435
19/11/2013 253.97p 263.33p 246.34p 253.58p 32053
18/11/2013 253.58p 275.81p 253.58p 263.33p 13086
15/11/2013 255.53p 263.33p 253.58p 263.33p 6867
14/11/2013 263.33p 264.71p 253.58p 263.33p 16204
13/11/2013 263.33p 271.13p 248.50p 253.58p 34554
12/11/2013 276.98p 287.71p 263.33p 263.33p 16235
11/11/2013 273.08p 287.71p 265.28p 287.71p 2907
08/11/2013 287.71p 287.71p 265.28p 287.71p 2086
07/11/2013 269.18p 292.10p 265.28p 287.71p 4369
06/11/2013 273.08p 291.52p 267.62p 267.62p 28204
05/11/2013 282.83p 297.17p 264.89p 268.21p 15257
04/11/2013 285.16p 297.56p 284.18p 292.59p 605
01/11/2013 292.98p 307.22p 292.59p 292.59p 5236
31/10/2013 298.44p 307.22p 292.98p 307.22p 493
30/10/2013 302.34p 307.22p 292.59p 292.59p 2285
29/10/2013 302.34p 307.22p 292.59p 307.22p 3608
28/10/2013 315.99p 315.99p 295.71p 302.34p 2793
25/10/2013 307.80p 315.99p 295.32p 307.22p 5488
24/10/2013 288.98p 309.17p 288.98p 309.17p 4551

*Close Price adjusted for both dividends and splits