Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/04/2008 87.78p 87.78p 78.02p 87.78p 2359
08/04/2008 87.78p 87.78p 87.78p 87.78p 35
07/04/2008 87.78p 87.78p 87.78p 87.78p 0
04/04/2008 73.15p 87.78p 73.15p 87.78p 2820
03/04/2008 73.15p 87.78p 73.15p 73.15p 0
02/04/2008 73.15p 73.15p 73.15p 73.15p 3383
01/04/2008 63.39p 73.15p 63.39p 73.15p 9512
31/03/2008 82.90p 82.90p 63.39p 63.39p 4048
28/03/2008 82.90p 82.90p 82.90p 82.90p 3159
27/03/2008 92.65p 92.65p 82.90p 82.90p 3204
26/03/2008 92.65p 92.65p 92.65p 92.65p 641
25/03/2008 92.65p 92.65p 92.65p 92.65p 984
20/03/2008 92.65p 92.65p 92.65p 92.65p 383
19/03/2008 97.53p 97.53p 92.65p 92.65p 2038
18/03/2008 102.41p 102.41p 97.53p 97.53p 1282
17/03/2008 102.41p 102.41p 97.53p 102.41p 0
14/03/2008 107.28p 107.28p 102.41p 102.41p 5127
13/03/2008 107.28p 107.28p 107.28p 107.28p 948
12/03/2008 102.41p 107.28p 102.41p 107.28p 150
11/03/2008 102.41p 102.41p 102.41p 102.41p 674
10/03/2008 102.41p 102.41p 102.41p 102.41p 0
07/03/2008 102.41p 102.41p 97.53p 102.41p 0
06/03/2008 102.41p 107.28p 102.41p 102.41p 19
05/03/2008 102.41p 102.41p 97.53p 102.41p 2563
04/03/2008 102.41p 102.41p 102.41p 102.41p 4614
03/03/2008 107.28p 107.28p 97.53p 102.41p 0
29/02/2008 102.41p 107.28p 102.41p 107.28p 979
28/02/2008 102.41p 102.41p 102.41p 102.41p 190
27/02/2008 102.41p 107.28p 102.41p 102.41p 0
26/02/2008 112.16p 112.16p 102.41p 102.41p 6460
25/02/2008 112.16p 112.16p 107.28p 112.16p 0
22/02/2008 112.16p 112.16p 112.16p 112.16p 666
21/02/2008 112.16p 112.16p 107.28p 112.16p 218
20/02/2008 112.16p 112.16p 112.16p 112.16p 0
19/02/2008 112.16p 112.16p 112.16p 112.16p 141
18/02/2008 112.16p 112.16p 112.16p 112.16p 0
15/02/2008 112.16p 112.16p 112.16p 112.16p 0
14/02/2008 112.16p 112.16p 107.28p 112.16p 13
13/02/2008 112.16p 112.16p 112.16p 112.16p 1
12/02/2008 112.16p 112.16p 112.16p 112.16p 2446
11/02/2008 112.16p 112.16p 112.16p 112.16p 769
08/02/2008 112.16p 112.16p 112.16p 112.16p 45
07/02/2008 112.16p 112.16p 112.16p 112.16p 18
06/02/2008 112.16p 112.16p 107.28p 112.16p 1794
05/02/2008 112.16p 112.16p 112.16p 112.16p 132
04/02/2008 112.16p 112.16p 112.16p 112.16p 3845
01/02/2008 112.16p 112.16p 107.28p 112.16p 256
31/01/2008 112.16p 112.16p 112.16p 112.16p 0
30/01/2008 112.16p 112.16p 112.16p 112.16p 0
29/01/2008 112.16p 112.16p 112.16p 112.16p 12
28/01/2008 112.16p 117.04p 112.16p 112.16p 0
25/01/2008 112.16p 117.04p 112.16p 112.16p 0
24/01/2008 112.16p 112.16p 112.16p 112.16p 0
23/01/2008 117.04p 117.04p 112.16p 112.16p 641
22/01/2008 117.04p 121.91p 112.16p 117.04p 914
21/01/2008 126.79p 126.79p 117.04p 126.79p 0
18/01/2008 126.79p 126.79p 117.04p 126.79p 1070
17/01/2008 126.79p 126.79p 126.79p 126.79p 325
16/01/2008 131.66p 131.66p 126.79p 126.79p 3020
15/01/2008 131.66p 131.66p 131.66p 131.66p 8
14/01/2008 131.66p 131.66p 131.66p 131.66p 1282
11/01/2008 131.66p 131.66p 126.79p 131.66p 3845
10/01/2008 131.66p 136.54p 131.66p 131.66p 0
09/01/2008 131.66p 131.66p 131.66p 131.66p 0
08/01/2008 131.66p 131.66p 131.66p 131.66p 2563
07/01/2008 131.66p 131.66p 131.66p 131.66p 0
04/01/2008 131.66p 131.66p 131.66p 131.66p 2430
03/01/2008 126.79p 131.66p 126.79p 131.66p 828
02/01/2008 126.79p 126.79p 126.79p 126.79p 513
31/12/2007 131.66p 131.66p 126.79p 126.79p 1292
28/12/2007 126.79p 131.66p 126.79p 131.66p 3640
27/12/2007 131.66p 131.66p 131.66p 131.66p 0
24/12/2007 131.66p 131.66p 131.66p 131.66p 3279
21/12/2007 131.66p 131.66p 131.66p 131.66p 282
20/12/2007 141.42p 141.42p 131.66p 131.66p 5551
19/12/2007 136.54p 141.42p 136.54p 141.42p 5974
18/12/2007 121.91p 136.54p 117.04p 136.54p 2435
17/12/2007 121.91p 121.91p 117.04p 121.91p 7177
14/12/2007 121.91p 121.91p 121.91p 121.91p 0
13/12/2007 121.91p 121.91p 117.04p 121.91p 1282
12/12/2007 121.91p 121.91p 121.91p 121.91p 0
11/12/2007 121.91p 121.91p 121.91p 121.91p 0
10/12/2007 121.91p 121.91p 121.91p 121.91p 1307
07/12/2007 121.91p 121.91p 121.91p 121.91p 0
06/12/2007 121.91p 121.91p 121.91p 121.91p 39
05/12/2007 121.91p 121.91p 121.91p 121.91p 641
04/12/2007 121.91p 121.91p 121.91p 121.91p 0
03/12/2007 121.91p 121.91p 121.91p 121.91p 1538
30/11/2007 121.91p 121.91p 121.91p 121.91p 237
29/11/2007 126.79p 126.79p 121.91p 121.91p 4368
28/11/2007 136.54p 136.54p 126.79p 126.79p 1757
27/11/2007 141.42p 141.42p 136.54p 136.54p 1154
26/11/2007 141.42p 141.42p 141.42p 141.42p 641
23/11/2007 141.42p 141.42p 141.42p 141.42p 0
22/11/2007 141.42p 141.42p 141.42p 141.42p 0
21/11/2007 151.17p 151.17p 141.42p 141.42p 287
20/11/2007 151.17p 151.17p 151.17p 151.17p 8203
19/11/2007 151.17p 151.17p 151.17p 151.17p 0
16/11/2007 151.17p 151.17p 151.17p 151.17p 0
15/11/2007 151.17p 151.17p 151.17p 151.17p 0
14/11/2007 151.17p 151.17p 151.17p 151.17p 6024
13/11/2007 151.17p 151.17p 151.17p 151.17p 0
12/11/2007 151.17p 151.17p 151.17p 151.17p 0
09/11/2007 151.17p 151.17p 151.17p 151.17p 2563
08/11/2007 141.42p 151.17p 141.42p 151.17p 1025
07/11/2007 146.29p 146.29p 136.54p 136.54p 221
06/11/2007 146.29p 146.29p 146.29p 146.29p 641
05/11/2007 146.29p 146.29p 146.29p 146.29p 5127
02/11/2007 146.29p 146.29p 146.29p 146.29p 0
01/11/2007 146.29p 146.29p 146.29p 146.29p 0
31/10/2007 146.29p 146.29p 146.29p 146.29p 769
30/10/2007 146.29p 146.29p 146.29p 146.29p 552
29/10/2007 151.17p 151.17p 146.29p 146.29p 28
26/10/2007 156.05p 156.05p 151.17p 151.17p 983
25/10/2007 156.05p 156.05p 156.05p 156.05p 0
24/10/2007 156.05p 156.05p 156.05p 156.05p 0
23/10/2007 151.17p 156.05p 151.17p 156.05p 51
22/10/2007 151.17p 151.17p 151.17p 151.17p 0
19/10/2007 160.92p 160.92p 151.17p 151.17p 0
18/10/2007 160.92p 160.92p 160.92p 160.92p 0
17/10/2007 160.92p 160.92p 160.92p 160.92p 0
16/10/2007 160.92p 160.92p 160.92p 160.92p 1142
15/10/2007 146.29p 160.92p 146.29p 160.92p 1025
12/10/2007 146.29p 146.29p 146.29p 146.29p 0
11/10/2007 146.29p 156.05p 141.42p 146.29p 8151
10/10/2007 146.29p 146.29p 146.29p 146.29p 513
09/10/2007 146.29p 146.29p 146.29p 146.29p 0
08/10/2007 146.29p 146.29p 146.29p 146.29p 0
05/10/2007 146.29p 146.29p 146.29p 146.29p 274
04/10/2007 146.29p 146.29p 146.29p 146.29p 0
03/10/2007 146.29p 146.29p 146.29p 146.29p 0
02/10/2007 146.29p 146.29p 146.29p 146.29p 122
01/10/2007 146.29p 146.29p 146.29p 146.29p 0
28/09/2007 146.29p 146.29p 146.29p 146.29p 0
27/09/2007 146.29p 146.29p 146.29p 146.29p 29
26/09/2007 146.29p 151.17p 146.29p 146.29p 2839
25/09/2007 165.80p 165.80p 141.42p 146.29p 20635
24/09/2007 165.80p 165.80p 165.80p 165.80p 1412
21/09/2007 165.80p 165.80p 165.80p 165.80p 85
20/09/2007 165.80p 165.80p 165.80p 165.80p 0
19/09/2007 165.80p 156.05p 156.05p 165.80p 385
18/09/2007 165.80p 165.80p 165.80p 165.80p 0
17/09/2007 165.80p 165.80p 165.80p 165.80p 0
14/09/2007 165.80p 165.80p 165.80p 165.80p 0
13/09/2007 165.80p 165.80p 165.80p 165.80p 26
12/09/2007 165.80p 165.80p 165.80p 165.80p 0
11/09/2007 165.80p 165.80p 165.80p 165.80p 0
10/09/2007 165.80p 165.80p 165.80p 165.80p 256
07/09/2007 165.80p 165.80p 165.80p 165.80p 256
06/09/2007 165.80p 165.80p 165.80p 165.80p 18
05/09/2007 165.80p 165.80p 165.80p 165.80p 151
04/09/2007 165.80p 165.80p 165.80p 165.80p 0
03/09/2007 165.80p 165.80p 165.80p 165.80p 0
31/08/2007 165.80p 165.80p 165.80p 165.80p 151
30/08/2007 165.80p 165.80p 165.80p 165.80p 389
29/08/2007 165.80p 165.80p 165.80p 165.80p 0
28/08/2007 165.80p 165.80p 165.80p 165.80p 0
24/08/2007 165.80p 165.80p 165.80p 165.80p 638
23/08/2007 170.68p 170.68p 165.80p 165.80p 1763
22/08/2007 170.68p 170.68p 170.68p 170.68p 286
21/08/2007 170.68p 170.68p 170.68p 170.68p 0
20/08/2007 170.68p 170.68p 170.68p 170.68p 256
17/08/2007 170.68p 175.55p 170.68p 170.68p 0
16/08/2007 170.68p 170.68p 170.68p 170.68p 983
15/08/2007 170.68p 170.68p 170.68p 170.68p 17
14/08/2007 180.43p 180.43p 170.68p 170.68p 1410
13/08/2007 180.43p 180.43p 180.43p 180.43p 0
10/08/2007 180.43p 180.43p 180.43p 180.43p 170
09/08/2007 180.43p 180.43p 180.43p 180.43p 0
08/08/2007 180.43p 180.43p 180.43p 180.43p 0
07/08/2007 180.43p 180.43p 180.43p 180.43p 17
06/08/2007 180.43p 180.43p 180.43p 180.43p 0
03/08/2007 180.43p 180.43p 180.43p 180.43p 282
02/08/2007 180.43p 180.43p 180.43p 180.43p 256
01/08/2007 180.43p 180.43p 180.43p 180.43p 1368
31/07/2007 180.43p 180.43p 180.43p 180.43p 0
30/07/2007 180.43p 180.43p 180.43p 180.43p 51
27/07/2007 180.43p 180.43p 180.43p 180.43p 196
26/07/2007 180.43p 180.43p 180.43p 180.43p 0
25/07/2007 180.43p 180.43p 180.43p 180.43p 494
24/07/2007 180.43p 180.43p 180.43p 180.43p 0
23/07/2007 180.43p 180.43p 180.43p 180.43p 769
20/07/2007 180.43p 180.43p 180.43p 180.43p 0
19/07/2007 180.43p 180.43p 180.43p 180.43p 0
18/07/2007 180.43p 180.43p 180.43p 180.43p 0
17/07/2007 180.43p 180.43p 180.43p 180.43p 513
16/07/2007 180.43p 180.43p 180.43p 180.43p 3486
13/07/2007 180.43p 180.43p 180.43p 180.43p 941
12/07/2007 180.43p 180.43p 180.43p 180.43p 5790
11/07/2007 180.43p 180.43p 180.43p 180.43p 128
10/07/2007 180.43p 180.43p 180.43p 180.43p 0
09/07/2007 180.43p 180.43p 180.43p 180.43p 0
06/07/2007 180.43p 180.43p 180.43p 180.43p 0
05/07/2007 180.43p 180.43p 180.43p 180.43p 1453
04/07/2007 180.43p 180.43p 180.43p 180.43p 0
03/07/2007 180.43p 180.43p 180.43p 180.43p 852
02/07/2007 180.43p 180.43p 175.55p 180.43p 0
29/06/2007 180.43p 185.31p 180.43p 180.43p 1641
28/06/2007 180.43p 180.43p 180.43p 180.43p 1285
27/06/2007 180.43p 180.43p 180.43p 180.43p 3204

*Close Price adjusted for both dividends and splits