Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/01/2009 43.89p 43.89p 43.89p 43.89p 79
21/01/2009 43.89p 43.89p 43.89p 43.89p 513
20/01/2009 48.76p 48.76p 43.89p 43.89p 590
19/01/2009 48.76p 48.76p 48.76p 48.76p 1929
16/01/2009 63.39p 63.39p 48.76p 48.76p 1641
15/01/2009 63.39p 63.39p 63.39p 63.39p 3388
14/01/2009 46.81p 63.39p 46.81p 63.39p 34479
13/01/2009 34.14p 46.81p 34.14p 46.81p 19068
12/01/2009 29.26p 34.14p 29.26p 34.14p 10493
09/01/2009 29.26p 29.26p 29.26p 29.26p 0
08/01/2009 29.26p 29.26p 29.26p 29.26p 0
07/01/2009 29.26p 29.26p 29.26p 29.26p 278
06/01/2009 29.26p 29.26p 29.26p 29.26p 0
05/01/2009 39.01p 39.01p 29.26p 29.26p 6848
02/01/2009 39.01p 39.01p 39.01p 39.01p 0
31/12/2008 39.01p 39.01p 39.01p 39.01p 0
30/12/2008 39.01p 39.01p 39.01p 39.01p 0
29/12/2008 39.01p 39.01p 39.01p 39.01p 0
24/12/2008 39.01p 39.01p 39.01p 39.01p 0
23/12/2008 39.01p 39.01p 39.01p 39.01p 0
22/12/2008 39.01p 39.01p 39.01p 39.01p 0
19/12/2008 39.01p 39.01p 39.01p 39.01p 0
18/12/2008 39.01p 39.01p 39.01p 39.01p 0
17/12/2008 39.01p 39.01p 39.01p 39.01p 0
16/12/2008 39.01p 39.01p 39.01p 39.01p 641
15/12/2008 39.01p 39.01p 39.01p 39.01p 0
12/12/2008 43.89p 43.89p 39.01p 39.01p 0
11/12/2008 58.52p 58.52p 43.89p 43.89p 4432
10/12/2008 58.52p 58.52p 58.52p 58.52p 0
09/12/2008 58.52p 58.52p 58.52p 58.52p 0
08/12/2008 58.52p 58.52p 58.52p 58.52p 0
05/12/2008 58.52p 58.52p 58.52p 58.52p 0
04/12/2008 58.52p 58.52p 58.52p 58.52p 0
03/12/2008 58.52p 58.52p 58.52p 58.52p 77
02/12/2008 58.52p 58.52p 58.52p 58.52p 0
01/12/2008 58.52p 58.52p 58.52p 58.52p 0
28/11/2008 68.27p 68.27p 58.52p 58.52p 513
27/11/2008 68.27p 68.27p 68.27p 68.27p 6419
26/11/2008 68.27p 68.27p 68.27p 68.27p 769
25/11/2008 68.27p 68.27p 68.27p 68.27p 10510
24/11/2008 78.02p 78.02p 68.27p 68.27p 103
21/11/2008 78.02p 78.02p 78.02p 78.02p 1282
20/11/2008 78.02p 78.02p 78.02p 78.02p 0
19/11/2008 78.02p 78.02p 78.02p 78.02p 0
18/11/2008 78.02p 78.02p 78.02p 78.02p 0
17/11/2008 78.02p 78.02p 78.02p 78.02p 7306
14/11/2008 78.02p 78.02p 78.02p 78.02p 0
13/11/2008 78.02p 78.02p 78.02p 78.02p 0
12/11/2008 78.02p 78.02p 78.02p 78.02p 256
11/11/2008 78.02p 78.02p 78.02p 78.02p 0
10/11/2008 82.90p 92.65p 78.02p 78.02p 1692
07/11/2008 87.78p 87.78p 82.90p 82.90p 1820
06/11/2008 82.90p 87.78p 82.90p 87.78p 2644
05/11/2008 78.02p 82.90p 78.02p 82.90p 2563
04/11/2008 78.02p 78.02p 78.02p 78.02p 0
03/11/2008 78.02p 78.02p 78.02p 78.02p 0
31/10/2008 78.02p 78.02p 78.02p 78.02p 0
30/10/2008 78.02p 78.02p 78.02p 78.02p 0
29/10/2008 78.02p 78.02p 78.02p 78.02p 297
28/10/2008 78.02p 78.02p 78.02p 78.02p 311
27/10/2008 78.02p 78.02p 78.02p 78.02p 1538
24/10/2008 87.78p 87.78p 78.02p 78.02p 21724
23/10/2008 87.78p 87.78p 82.90p 87.78p 5201
22/10/2008 78.02p 87.78p 78.02p 87.78p 4296
21/10/2008 78.02p 83.09p 78.02p 78.02p 1333
20/10/2008 78.02p 78.02p 78.02p 78.02p 355
17/10/2008 73.15p 78.02p 73.15p 78.02p 259
16/10/2008 73.15p 73.15p 73.15p 73.15p 3604
15/10/2008 73.15p 73.15p 73.15p 73.15p 0
14/10/2008 73.15p 73.15p 73.15p 73.15p 38
13/10/2008 73.15p 73.15p 73.15p 73.15p 8801
10/10/2008 73.15p 73.15p 72.95p 73.15p 1411
09/10/2008 73.15p 73.15p 73.15p 73.15p 432
08/10/2008 73.15p 73.15p 73.15p 73.15p 256
07/10/2008 73.15p 73.15p 73.15p 73.15p 1406
06/10/2008 73.15p 73.15p 73.15p 73.15p 1282
03/10/2008 73.15p 73.15p 72.95p 73.15p 444
02/10/2008 73.15p 73.15p 72.95p 73.15p 385
01/10/2008 73.15p 73.15p 73.15p 73.15p 64
30/09/2008 82.90p 83.09p 72.95p 73.15p 13562
29/09/2008 87.78p 87.78p 87.78p 87.78p 28
26/09/2008 87.78p 87.78p 87.78p 87.78p 1794
25/09/2008 87.78p 87.78p 87.78p 87.78p 1746
24/09/2008 87.78p 87.78p 87.78p 87.78p 92
23/09/2008 92.65p 92.85p 87.78p 87.78p 293
22/09/2008 92.65p 92.65p 92.65p 92.65p 192
19/09/2008 92.65p 92.85p 92.65p 92.65p 279
18/09/2008 87.78p 92.85p 83.09p 92.65p 6686
17/09/2008 87.78p 87.78p 87.78p 87.78p 748
16/09/2008 107.28p 107.28p 87.78p 87.78p 1926
15/09/2008 107.28p 107.28p 107.28p 107.28p 72
12/09/2008 107.28p 107.28p 107.28p 107.28p 0
11/09/2008 107.28p 107.28p 107.28p 107.28p 0
10/09/2008 107.28p 107.28p 107.28p 107.28p 92
09/09/2008 107.28p 107.28p 107.28p 107.28p 2051
08/09/2008 107.28p 107.28p 107.28p 107.28p 0
05/09/2008 102.41p 107.28p 102.41p 107.28p 7370
04/09/2008 102.41p 102.41p 102.41p 102.41p 736
03/09/2008 102.41p 102.41p 102.41p 102.41p 1282
02/09/2008 102.41p 102.41p 102.41p 102.41p 0
01/09/2008 102.41p 102.41p 102.21p 102.41p 2630
29/08/2008 107.28p 107.28p 102.41p 102.41p 2333
28/08/2008 102.41p 107.28p 92.85p 107.28p 1165
27/08/2008 87.78p 87.78p 87.78p 87.78p 6612
26/08/2008 87.78p 87.78p 87.78p 87.78p 10184
22/08/2008 78.02p 87.78p 78.02p 87.78p 15789
21/08/2008 73.15p 78.02p 73.15p 73.15p 139064
20/08/2008 73.15p 73.15p 72.95p 73.15p 4300
19/08/2008 87.78p 87.78p 73.15p 73.15p 1792
18/08/2008 82.90p 83.09p 82.90p 82.90p 0
15/08/2008 82.90p 82.90p 82.90p 82.90p 0
14/08/2008 82.90p 83.09p 82.90p 82.90p 4
13/08/2008 82.90p 83.09p 82.90p 82.90p 0
12/08/2008 82.90p 83.09p 82.90p 82.90p 0
11/08/2008 82.90p 83.09p 82.90p 82.90p 256
08/08/2008 82.90p 82.90p 82.90p 82.90p 0
07/08/2008 82.90p 82.90p 82.90p 82.90p 32
06/08/2008 78.02p 82.90p 78.02p 82.90p 1025
05/08/2008 73.15p 78.02p 73.15p 78.02p 45780
04/08/2008 87.78p 87.78p 73.15p 73.15p 4010
01/08/2008 87.78p 87.78p 87.78p 87.78p 385
31/07/2008 82.90p 87.78p 83.09p 87.78p 10477
30/07/2008 87.78p 87.78p 87.78p 87.78p 2915
29/07/2008 87.78p 87.78p 87.78p 87.78p 0
28/07/2008 82.90p 87.78p 83.09p 87.78p 625
25/07/2008 82.90p 83.09p 82.90p 82.90p 0
24/07/2008 82.90p 82.90p 73.15p 82.90p 4077
23/07/2008 92.65p 92.65p 82.90p 82.90p 3640
22/07/2008 92.65p 92.65p 92.65p 92.65p 237
21/07/2008 92.65p 92.65p 92.65p 92.65p 513
18/07/2008 92.65p 92.65p 92.65p 92.65p 0
17/07/2008 92.65p 92.65p 92.65p 92.65p 256
16/07/2008 97.53p 97.53p 92.65p 92.65p 1051
15/07/2008 97.53p 97.53p 97.53p 97.53p 2913
14/07/2008 87.78p 97.53p 87.78p 97.53p 5126
11/07/2008 82.90p 87.78p 82.90p 87.78p 7156
10/07/2008 107.28p 117.04p 82.90p 82.90p 8390
09/07/2008 102.41p 107.28p 87.78p 107.28p 13458
08/07/2008 112.16p 112.16p 97.53p 102.41p 530
07/07/2008 112.16p 112.16p 97.53p 112.16p 149
04/07/2008 117.04p 121.91p 112.16p 112.16p 5618
03/07/2008 121.91p 131.66p 112.16p 117.04p 2063
02/07/2008 121.91p 126.79p 117.04p 121.91p 2563
01/07/2008 136.54p 136.54p 126.79p 126.79p 372
30/06/2008 136.54p 136.54p 136.54p 136.54p 0
27/06/2008 136.54p 136.54p 126.79p 136.54p 339
26/06/2008 136.54p 136.54p 136.54p 136.54p 684
25/06/2008 131.66p 136.54p 131.66p 136.54p 0
24/06/2008 131.66p 146.29p 131.66p 131.66p 7985
23/06/2008 131.66p 131.66p 117.04p 131.66p 51
20/06/2008 126.79p 131.66p 126.79p 131.66p 9694
19/06/2008 126.79p 131.66p 126.79p 126.79p 8780
18/06/2008 131.66p 131.66p 126.79p 126.79p 0
17/06/2008 131.66p 131.66p 131.66p 131.66p 0
16/06/2008 141.42p 141.42p 131.66p 131.66p 1696
13/06/2008 141.42p 141.42p 141.42p 141.42p 323
12/06/2008 131.66p 146.29p 131.66p 141.42p 8238
11/06/2008 156.05p 156.05p 131.66p 131.66p 19404
10/06/2008 160.92p 165.80p 156.05p 156.05p 1149
09/06/2008 165.80p 165.80p 160.92p 160.92p 6228
06/06/2008 175.55p 175.55p 175.55p 175.55p 8921
05/06/2008 160.92p 190.18p 160.92p 175.55p 30333
04/06/2008 160.92p 190.18p 146.29p 160.92p 43975
03/06/2008 97.53p 165.80p 97.53p 160.92p 49806
02/06/2008 92.65p 97.53p 87.78p 97.53p 1782
30/05/2008 78.02p 82.90p 78.02p 82.90p 8997
29/05/2008 78.02p 78.02p 78.02p 78.02p 26
28/05/2008 73.15p 78.02p 73.15p 78.02p 224805
27/05/2008 73.15p 73.15p 68.27p 73.15p 5075
23/05/2008 73.15p 73.15p 73.15p 73.15p 385
22/05/2008 73.15p 73.15p 73.15p 73.15p 5783
21/05/2008 73.15p 73.15p 73.15p 73.15p 0
20/05/2008 73.15p 73.15p 73.15p 73.15p 641
19/05/2008 73.15p 73.15p 73.15p 73.15p 641
16/05/2008 73.15p 73.15p 73.15p 73.15p 641
15/05/2008 73.15p 73.15p 73.15p 73.15p 138
14/05/2008 63.39p 73.15p 63.39p 73.15p 4614
13/05/2008 68.27p 68.27p 63.39p 63.39p 0
12/05/2008 68.27p 68.27p 68.27p 68.27p 603
09/05/2008 68.27p 68.27p 68.27p 68.27p 385
08/05/2008 68.27p 68.27p 68.27p 68.27p 3873
07/05/2008 68.27p 68.27p 68.27p 68.27p 0
06/05/2008 68.27p 68.27p 68.27p 68.27p 0
02/05/2008 68.27p 68.27p 68.27p 68.27p 0
01/05/2008 68.27p 68.27p 58.52p 68.27p 578
30/04/2008 73.15p 73.15p 68.27p 68.27p 0
29/04/2008 73.15p 73.15p 73.15p 73.15p 130
28/04/2008 78.02p 78.02p 73.15p 73.15p 0
25/04/2008 78.02p 78.02p 78.02p 78.02p 641
24/04/2008 87.78p 87.78p 73.15p 78.02p 12596
23/04/2008 87.78p 87.78p 78.02p 87.78p 307
22/04/2008 87.78p 87.78p 78.02p 87.78p 0
21/04/2008 87.78p 87.78p 87.78p 87.78p 769
18/04/2008 87.78p 87.78p 78.02p 87.78p 107
17/04/2008 87.78p 87.78p 78.02p 87.78p 641
16/04/2008 87.78p 87.78p 78.02p 87.78p 0
15/04/2008 87.78p 87.78p 78.02p 87.78p 0
14/04/2008 87.78p 87.78p 87.78p 87.78p 513
11/04/2008 87.78p 87.78p 78.02p 87.78p 2768
10/04/2008 87.78p 87.78p 87.78p 87.78p 0

*Close Price adjusted for both dividends and splits