Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2011 936.28p 994.80p 908.11p 936.28p 6900
23/09/2011 999.67p 999.67p 897.27p 936.28p 12917
22/09/2011 1,033.81p 1,063.07p 946.98p 999.67p 13013
21/09/2011 1,053.32p 1,086.47p 1,037.71p 1,053.32p 5065
20/09/2011 1,014.30p 1,083.74p 987.00p 1,053.32p 15341
19/09/2011 1,043.56p 1,077.70p 1,010.40p 1,014.30p 726
16/09/2011 1,043.56p 1,076.72p 1,019.18p 1,043.56p 6405
15/09/2011 1,043.56p 1,092.33p 1,005.53p 1,043.56p 3418
14/09/2011 994.80p 1,063.07p 980.17p 1,043.56p 5022
13/09/2011 1,053.32p 1,053.32p 1,001.62p 1,014.30p 7257
12/09/2011 1,053.32p 1,053.32p 1,001.62p 1,024.06p 6184
09/09/2011 1,024.06p 1,111.83p 1,024.06p 1,077.70p 11142
08/09/2011 1,024.06p 1,092.33p 1,007.48p 1,024.06p 7954
07/09/2011 975.29p 1,053.32p 965.54p 1,024.06p 7307
06/09/2011 1,033.81p 1,033.81p 962.03p 975.29p 11050
05/09/2011 1,053.32p 1,111.83p 998.70p 1,033.81p 9849
02/09/2011 1,072.82p 1,111.83p 1,014.30p 1,053.32p 12659
01/09/2011 1,043.56p 1,121.59p 975.29p 1,072.82p 12329
31/08/2011 1,033.81p 1,072.82p 947.98p 1,043.56p 4530
30/08/2011 985.04p 1,063.07p 979.19p 1,033.81p 4919
26/08/2011 994.80p 1,014.30p 955.79p 985.04p 6593
25/08/2011 1,053.32p 1,092.33p 985.04p 994.80p 11343
24/08/2011 1,072.82p 1,100.13p 1,040.64p 1,053.32p 2374
23/08/2011 1,072.82p 1,150.84p 1,039.66p 1,072.82p 10740
22/08/2011 994.80p 1,131.34p 983.87p 1,072.82p 16823
19/08/2011 965.54p 1,029.91p 899.22p 994.80p 14418
18/08/2011 1,072.82p 1,082.57p 910.92p 965.54p 24258
17/08/2011 1,121.59p 1,127.44p 1,063.07p 1,072.82p 3279
16/08/2011 1,111.83p 1,127.75p 1,055.27p 1,121.59p 9822
15/08/2011 1,111.83p 1,248.37p 1,070.87p 1,111.83p 20626
12/08/2011 1,131.34p 1,156.70p 1,037.37p 1,111.83p 10221
11/08/2011 1,053.32p 1,097.27p 936.28p 1,092.33p 25390
10/08/2011 994.80p 1,155.33p 916.77p 994.80p 55023
09/08/2011 838.75p 940.18p 770.48p 926.53p 29081
08/08/2011 877.76p 1,092.33p 858.26p 877.76p 15274
05/08/2011 877.76p 1,006.50p 760.73p 926.53p 45193
04/08/2011 1,131.34p 1,131.34p 904.56p 936.28p 29909
03/08/2011 1,150.84p 1,199.61p 1,014.30p 1,131.34p 21064
02/08/2011 1,209.36p 1,209.36p 1,102.08p 1,150.84p 13641
01/08/2011 1,209.36p 1,267.88p 1,187.91p 1,209.36p 6194
29/07/2011 1,170.35p 1,209.36p 1,131.34p 1,189.86p 12887
28/07/2011 1,209.36p 1,217.16p 1,139.14p 1,170.35p 9463
27/07/2011 1,228.87p 1,240.20p 1,172.30p 1,209.36p 7067
26/07/2011 1,248.37p 1,252.74p 1,176.11p 1,228.87p 10418
25/07/2011 1,287.39p 1,287.49p 1,157.48p 1,248.37p 25861
22/07/2011 1,238.62p 1,314.69p 1,238.62p 1,287.39p 5531
21/07/2011 1,267.88p 1,272.76p 1,209.36p 1,238.62p 11193
20/07/2011 1,267.88p 1,285.43p 1,228.87p 1,267.88p 5644
19/07/2011 1,248.37p 1,287.39p 1,223.99p 1,267.88p 4731
18/07/2011 1,204.49p 1,279.58p 1,189.86p 1,248.37p 12076
15/07/2011 1,175.23p 1,228.87p 1,162.55p 1,204.49p 6839
14/07/2011 1,189.86p 1,197.66p 1,136.21p 1,175.23p 21707
13/07/2011 1,189.86p 1,219.11p 1,144.21p 1,189.86p 14922
12/07/2011 1,233.74p 1,253.25p 1,131.34p 1,150.84p 24023
11/07/2011 1,277.63p 1,277.63p 1,209.36p 1,253.25p 10233
08/07/2011 1,282.51p 1,292.26p 1,230.82p 1,277.63p 24131
07/07/2011 1,326.40p 1,341.03p 1,232.77p 1,282.51p 28691
06/07/2011 1,263.00p 1,404.42p 1,248.37p 1,326.40p 28578
05/07/2011 1,331.27p 1,331.98p 1,228.87p 1,253.25p 26976
04/07/2011 1,375.16p 1,375.16p 1,279.58p 1,331.27p 19147
01/07/2011 1,443.43p 1,443.43p 1,301.04p 1,375.16p 36471
30/06/2011 1,492.20p 1,638.49p 1,316.64p 1,443.43p 57246
29/06/2011 1,579.97p 1,618.98p 1,462.94p 1,492.20p 13264
28/06/2011 1,570.22p 1,635.56p 1,433.68p 1,579.97p 13914
27/06/2011 1,540.96p 1,708.71p 1,519.89p 1,570.22p 17191
24/06/2011 1,258.13p 1,599.48p 1,258.13p 1,540.96p 28580
23/06/2011 1,267.88p 1,365.41p 1,219.11p 1,258.13p 10238
22/06/2011 1,228.87p 1,326.40p 1,170.35p 1,267.88p 21418
21/06/2011 1,306.89p 1,314.69p 1,121.59p 1,228.87p 42800
20/06/2011 1,453.18p 1,453.18p 1,209.36p 1,306.89p 37829
17/06/2011 1,414.17p 1,501.95p 1,391.16p 1,453.18p 7503
16/06/2011 1,501.95p 1,501.95p 1,339.66p 1,414.17p 14802
15/06/2011 1,560.47p 1,560.47p 1,404.42p 1,501.95p 12427
14/06/2011 1,618.98p 1,618.98p 1,501.95p 1,560.47p 7498
13/06/2011 1,618.98p 1,630.69p 1,560.47p 1,618.98p 3594
10/06/2011 1,667.75p 1,703.64p 1,573.34p 1,618.98p 4802
09/06/2011 1,609.23p 1,715.54p 1,589.73p 1,667.75p 1671
08/06/2011 1,618.98p 1,673.60p 1,579.97p 1,609.23p 5639
07/06/2011 1,628.74p 1,671.65p 1,605.53p 1,618.98p 10475
06/06/2011 1,531.21p 1,711.64p 1,474.64p 1,628.74p 38015
03/06/2011 1,521.46p 1,572.17p 1,497.07p 1,531.21p 9496
02/06/2011 1,579.97p 1,579.97p 1,453.18p 1,521.46p 15888
01/06/2011 1,609.23p 1,636.54p 1,531.21p 1,579.97p 8272
31/05/2011 1,716.51p 1,775.03p 1,517.55p 1,609.23p 29127
27/05/2011 1,765.28p 1,872.56p 1,722.37p 1,775.03p 10146
26/05/2011 1,765.28p 1,833.55p 1,732.12p 1,765.28p 13490
25/05/2011 1,736.02p 1,833.55p 1,736.02p 1,765.28p 8481
24/05/2011 1,658.00p 1,862.81p 1,642.39p 1,736.02p 38369
23/05/2011 1,599.48p 1,671.65p 1,546.42p 1,658.00p 15618
20/05/2011 1,579.97p 1,638.49p 1,546.03p 1,599.48p 11519
19/05/2011 1,511.70p 1,677.50p 1,511.70p 1,579.97p 33100
18/05/2011 1,482.44p 1,672.63p 1,365.41p 1,511.70p 63510
17/05/2011 1,599.48p 1,599.48p 1,384.91p 1,453.18p 56055
16/05/2011 1,736.02p 1,784.78p 1,485.37p 1,599.48p 31984
13/05/2011 1,677.50p 1,794.54p 1,615.08p 1,736.02p 33254
12/05/2011 1,755.53p 1,775.03p 1,614.11p 1,677.50p 15909
11/05/2011 1,804.29p 1,817.94p 1,716.51p 1,755.53p 8004
10/05/2011 1,862.81p 1,911.57p 1,756.50p 1,804.29p 13773
09/05/2011 1,823.80p 1,911.57p 1,701.88p 1,843.30p 21783
06/05/2011 1,833.55p 1,875.29p 1,693.11p 1,823.80p 8919
05/05/2011 1,901.82p 1,963.26p 1,736.02p 1,833.55p 14963
04/05/2011 1,979.84p 1,999.35p 1,877.44p 1,901.82p 13669
03/05/2011 1,872.56p 2,004.42p 1,836.47p 1,979.84p 17343
28/04/2011 1,901.82p 1,911.57p 1,809.36p 1,872.56p 16401
27/04/2011 1,960.34p 1,960.34p 1,839.40p 1,901.82p 26204
26/04/2011 2,067.62p 2,071.52p 1,911.57p 1,960.34p 30558
21/04/2011 2,243.17p 2,334.85p 2,028.61p 2,067.62p 37133
20/04/2011 2,165.15p 2,399.22p 2,155.39p 2,204.16p 28796
19/04/2011 1,945.71p 2,282.18p 1,945.71p 2,155.39p 26587
18/04/2011 2,101.75p 2,101.75p 1,804.37p 1,945.71p 36563
15/04/2011 2,155.39p 2,165.15p 2,028.61p 2,101.75p 25663
14/04/2011 2,213.91p 2,245.12p 2,114.43p 2,155.39p 13710
13/04/2011 2,252.92p 2,255.46p 2,166.12p 2,213.91p 28258
12/04/2011 2,321.19p 2,364.15p 2,184.65p 2,252.92p 24517
11/04/2011 2,301.69p 2,431.60p 2,272.43p 2,330.95p 16853
08/04/2011 2,262.68p 2,321.19p 2,223.67p 2,301.69p 7137
07/04/2011 2,301.69p 2,301.69p 2,185.28p 2,262.68p 11732
06/04/2011 2,262.68p 2,330.95p 2,250.97p 2,301.69p 32800
05/04/2011 2,291.94p 2,328.61p 2,235.37p 2,262.68p 20656
04/04/2011 2,399.22p 2,418.72p 2,223.67p 2,291.94p 32292
01/04/2011 2,486.99p 2,486.99p 2,346.40p 2,399.22p 13052
31/03/2011 2,399.22p 2,594.28p 2,351.43p 2,486.99p 33752
30/03/2011 2,262.68p 2,496.75p 2,145.64p 2,399.22p 41521
29/03/2011 2,379.71p 2,389.46p 2,232.77p 2,262.68p 16160
28/03/2011 2,521.13p 2,521.13p 2,272.04p 2,379.71p 26619
25/03/2011 2,535.76p 2,638.79p 2,462.61p 2,482.12p 15434
24/03/2011 2,652.79p 2,701.56p 2,483.09p 2,535.76p 16568
23/03/2011 2,555.26p 2,730.82p 2,555.26p 2,662.55p 34920
22/03/2011 2,438.23p 2,723.99p 2,311.44p 2,555.26p 52828
21/03/2011 2,184.65p 2,321.19p 2,170.02p 2,311.44p 26700
18/03/2011 2,213.91p 2,227.57p 2,145.64p 2,174.90p 32772
17/03/2011 2,223.67p 2,262.68p 2,145.64p 2,213.91p 13086
16/03/2011 2,145.64p 2,328.22p 2,145.64p 2,223.67p 29294
15/03/2011 2,155.39p 2,204.16p 1,911.57p 2,116.38p 44706
14/03/2011 2,408.97p 2,438.23p 2,165.15p 2,233.42p 34942
11/03/2011 2,428.48p 2,503.25p 2,282.18p 2,408.97p 37591
10/03/2011 2,604.03p 2,589.98p 2,379.71p 2,428.48p 39343
09/03/2011 2,662.55p 2,672.30p 2,579.65p 2,604.03p 8287
08/03/2011 2,730.82p 2,744.47p 2,574.77p 2,662.55p 13496
07/03/2011 2,789.33p 2,834.20p 2,691.81p 2,730.82p 8980
04/03/2011 2,691.81p 2,842.98p 2,682.05p 2,769.83p 17674
03/03/2011 2,769.83p 2,762.03p 2,652.79p 2,691.81p 25304
02/03/2011 2,769.83p 2,808.84p 2,691.81p 2,769.83p 20625
01/03/2011 2,808.84p 2,902.47p 2,769.83p 2,769.83p 20616
28/02/2011 2,769.83p 2,896.62p 2,604.03p 2,789.33p 87620
25/02/2011 2,604.03p 2,987.32p 2,555.26p 2,916.12p 55100
24/02/2011 2,769.83p 2,877.11p 2,535.76p 2,604.03p 84013
23/02/2011 2,555.26p 2,797.14p 2,574.77p 2,769.83p 57376
22/02/2011 2,311.44p 2,633.29p 2,287.06p 2,535.76p 55310
21/02/2011 2,145.64p 2,418.72p 2,131.01p 2,321.19p 34346
18/02/2011 2,155.39p 2,223.67p 2,106.63p 2,145.64p 21467
17/02/2011 2,106.63p 2,252.92p 2,098.83p 2,155.39p 13126
16/02/2011 2,067.62p 2,145.64p 2,016.90p 2,106.63p 9702
15/02/2011 2,184.65p 2,196.36p 1,999.15p 2,067.62p 28556
14/02/2011 2,223.67p 2,301.69p 2,106.63p 2,184.65p 15792
11/02/2011 2,157.35p 2,254.87p 2,145.64p 2,223.67p 34282
10/02/2011 2,148.57p 2,262.68p 2,092.98p 2,165.15p 27568
09/02/2011 2,067.62p 2,243.17p 2,013.00p 2,116.38p 41974
08/02/2011 1,919.37p 2,136.86p 1,892.07p 2,048.11p 39907
07/02/2011 1,805.27p 1,936.93p 1,775.03p 1,901.82p 29725
04/02/2011 1,719.63p 1,818.92p 1,697.01p 1,784.78p 19095
03/02/2011 1,794.54p 1,814.04p 1,689.21p 1,716.51p 42493
02/02/2011 1,773.08p 1,872.56p 1,677.50p 1,833.55p 18977
01/02/2011 1,804.29p 1,810.14p 1,716.51p 1,765.28p 19796
31/01/2011 1,814.04p 1,892.07p 1,778.93p 1,814.04p 16704
28/01/2011 1,784.78p 1,862.81p 1,658.00p 1,833.55p 40408
27/01/2011 1,862.81p 1,892.07p 1,726.27p 1,784.78p 38288
26/01/2011 1,911.57p 1,931.08p 1,825.75p 1,862.81p 17030
25/01/2011 1,989.60p 2,028.61p 1,855.98p 1,911.57p 22533
24/01/2011 1,950.58p 2,052.99p 1,934.98p 1,989.60p 12341
21/01/2011 1,901.82p 1,995.45p 1,823.80p 1,931.08p 23345
20/01/2011 1,970.09p 1,989.60p 1,901.82p 1,901.82p 26619
19/01/2011 2,048.11p 2,135.89p 1,970.09p 1,979.84p 19131
18/01/2011 1,911.57p 2,184.65p 1,892.07p 2,048.11p 71665
17/01/2011 2,028.61p 2,044.21p 1,833.55p 1,911.57p 61534
14/01/2011 2,112.48p 2,112.48p 1,929.13p 2,048.11p 47720
13/01/2011 2,223.67p 2,223.67p 1,934.98p 2,106.63p 94481
12/01/2011 1,934.98p 2,375.42p 1,934.98p 2,204.16p 173252
11/01/2011 1,634.59p 2,048.11p 1,609.23p 1,950.58p 106260
10/01/2011 1,589.73p 1,697.01p 1,579.97p 1,628.74p 56315
07/01/2011 1,609.23p 1,789.66p 1,111.83p 1,579.97p 143749
06/01/2011 1,277.63p 1,618.98p 1,277.63p 1,599.48p 149970
05/01/2011 1,170.35p 1,287.39p 1,141.09p 1,277.63p 42421
04/01/2011 1,063.07p 1,248.37p 1,054.29p 1,170.35p 57648
31/12/2010 1,092.33p 1,092.33p 1,053.32p 1,063.07p 8759
30/12/2010 1,102.08p 1,114.29p 1,063.07p 1,092.33p 17555
29/12/2010 1,150.84p 1,160.60p 1,072.82p 1,102.08p 26697
24/12/2010 1,102.08p 1,165.47p 1,092.33p 1,150.84p 19087
23/12/2010 1,063.07p 1,199.61p 1,049.02p 1,102.08p 91628
22/12/2010 926.53p 975.29p 926.53p 955.79p 15117
21/12/2010 955.79p 959.69p 916.77p 926.53p 15861
20/12/2010 994.80p 999.67p 946.03p 955.79p 14517
17/12/2010 946.03p 1,014.30p 928.48p 994.80p 29326
16/12/2010 897.27p 936.28p 874.84p 926.53p 16768
15/12/2010 887.52p 907.02p 873.86p 897.27p 13492
14/12/2010 916.77p 918.72p 868.01p 887.52p 11463
13/12/2010 946.03p 954.62p 897.27p 916.77p 7069
10/12/2010 946.03p 955.79p 901.17p 946.03p 13832
09/12/2010 926.53p 985.04p 916.77p 946.03p 29871
08/12/2010 916.77p 994.80p 907.02p 926.53p 32334

*Close Price adjusted for both dividends and splits