Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/10/2023 75.00p 79.90p 70.50p 75.00p 2429
09/10/2023 75.00p 75.00p 70.10p 75.00p 1321
06/10/2023 73.75p 75.91p 72.68p 75.00p 0
05/10/2023 72.50p 75.50p 72.50p 73.75p 747
04/10/2023 72.50p 77.50p 72.50p 72.50p 1408
03/10/2023 73.75p 75.30p 67.50p 72.50p 7740
02/10/2023 76.25p 80.00p 70.00p 73.75p 7703
29/09/2023 76.25p 79.62p 74.00p 76.25p 10998
28/09/2023 75.00p 80.25p 75.00p 80.25p 4839
27/09/2023 75.00p 80.00p 70.63p 75.00p 2037
26/09/2023 75.00p 75.00p 75.00p 75.00p 486
25/09/2023 75.00p 80.00p 70.63p 75.00p 118
22/09/2023 75.00p 80.00p 68.50p 75.00p 3801
21/09/2023 75.00p 77.83p 75.00p 75.00p 1
20/09/2023 75.00p 75.00p 70.63p 75.00p 190
19/09/2023 75.00p 75.00p 70.00p 75.00p 123
18/09/2023 75.00p 77.00p 70.63p 75.00p 2218
15/09/2023 75.00p 77.00p 70.63p 75.00p 1041
14/09/2023 75.00p 76.75p 71.25p 75.00p 3876
13/09/2023 75.00p 77.00p 75.00p 75.00p 765
12/09/2023 75.00p 80.00p 70.00p 75.00p 252
11/09/2023 75.00p 77.50p 71.25p 75.00p 945
08/09/2023 75.00p 75.00p 70.50p 75.00p 2520
07/09/2023 75.00p 75.00p 71.25p 75.00p 86
06/09/2023 75.00p 75.00p 71.25p 75.00p 1369
05/09/2023 72.50p 77.00p 72.50p 75.00p 18180
04/09/2023 72.50p 75.00p 67.50p 72.50p 4450
01/09/2023 72.50p 72.50p 72.50p 72.50p 0
31/08/2023 72.50p 73.37p 67.50p 72.50p 6201
30/08/2023 73.75p 73.75p 73.33p 73.75p 0
29/08/2023 73.75p 73.75p 70.13p 72.00p 1970
25/08/2023 73.75p 73.75p 70.13p 73.75p 576
24/08/2023 73.75p 73.75p 73.75p 73.75p 258
23/08/2023 78.75p 80.00p 70.05p 73.75p 20708
22/08/2023 78.75p 78.75p 75.00p 78.75p 3205
21/08/2023 78.75p 78.75p 77.53p 78.75p 353
18/08/2023 78.75p 78.75p 77.50p 78.75p 1000
17/08/2023 78.75p 79.62p 78.13p 78.75p 1291
16/08/2023 78.75p 78.75p 77.50p 78.75p 664
15/08/2023 78.75p 78.75p 78.27p 78.75p 0
14/08/2023 80.00p 82.25p 77.50p 78.75p 11632
11/08/2023 80.00p 80.00p 78.13p 80.00p 6978
10/08/2023 80.00p 80.00p 79.04p 80.00p 0
09/08/2023 80.00p 82.50p 78.13p 80.00p 1379
08/08/2023 80.00p 82.00p 77.50p 80.00p 4223
07/08/2023 78.75p 82.50p 75.63p 80.00p 4480
04/08/2023 77.50p 80.00p 75.00p 78.75p 9073
03/08/2023 80.00p 80.00p 77.50p 77.50p 9012
02/08/2023 80.00p 82.50p 77.50p 80.00p 608
01/08/2023 73.75p 81.25p 73.75p 80.00p 2312
31/07/2023 75.00p 80.00p 70.00p 73.25p 27320
28/07/2023 81.25p 81.50p 74.10p 75.00p 30177
27/07/2023 83.75p 85.00p 77.50p 81.25p 2355
26/07/2023 83.75p 84.50p 83.75p 83.75p 4800
25/07/2023 83.75p 83.75p 80.00p 83.75p 4664
24/07/2023 83.75p 87.42p 80.08p 83.75p 548
21/07/2023 83.75p 85.00p 80.00p 83.75p 7151
20/07/2023 83.75p 87.42p 82.50p 83.75p 121006
19/07/2023 81.25p 83.50p 77.50p 81.25p 2031
18/07/2023 81.25p 81.25p 79.81p 81.25p 0
17/07/2023 81.25p 83.50p 75.00p 81.25p 7331
14/07/2023 81.25p 85.00p 75.25p 81.25p 2808
13/07/2023 81.25p 83.50p 77.50p 81.25p 3511
12/07/2023 81.25p 85.00p 76.00p 81.25p 7223
11/07/2023 81.25p 81.25p 77.50p 81.25p 2902
10/07/2023 81.25p 83.50p 77.57p 81.25p 158
07/07/2023 81.25p 81.25p 77.50p 81.25p 500
06/07/2023 81.25p 81.25p 77.50p 81.25p 2000
05/07/2023 81.25p 83.50p 77.50p 81.25p 2862
04/07/2023 82.50p 82.50p 77.50p 81.25p 4121
03/07/2023 82.50p 85.00p 80.05p 82.50p 7291
30/06/2023 82.50p 84.95p 80.05p 82.50p 1583
29/06/2023 86.25p 87.50p 81.25p 82.50p 5718
28/06/2023 88.75p 90.00p 85.50p 86.25p 9486
27/06/2023 83.75p 89.00p 80.00p 88.75p 7391
26/06/2023 82.50p 83.75p 80.00p 83.75p 11216
23/06/2023 83.75p 83.75p 77.50p 82.50p 6150
22/06/2023 83.75p 84.38p 83.75p 83.75p 5640
21/06/2023 83.75p 83.75p 80.15p 83.75p 394
20/06/2023 83.75p 87.50p 80.00p 83.75p 703
19/06/2023 83.75p 86.12p 80.00p 83.75p 3641
16/06/2023 83.75p 83.75p 80.15p 83.75p 271
15/06/2023 83.75p 86.23p 80.00p 83.75p 6114
14/06/2023 81.25p 85.00p 77.57p 83.75p 7180
13/06/2023 86.25p 87.50p 78.00p 82.50p 20889
12/06/2023 86.25p 86.25p 85.00p 86.25p 2152
09/06/2023 87.50p 90.00p 82.50p 86.25p 8286
07/06/2023 87.50p 90.00p 86.25p 87.50p 7070
06/06/2023 87.50p 90.00p 86.87p 87.50p 570
05/06/2023 87.50p 90.00p 85.00p 87.50p 13
02/06/2023 87.50p 91.75p 85.00p 87.50p 2258
01/06/2023 87.50p 87.50p 82.50p 87.50p 8207
31/05/2023 88.75p 90.00p 87.48p 87.50p 3404
30/05/2023 92.50p 95.00p 87.50p 88.75p 5283
26/05/2023 95.00p 95.00p 87.50p 92.50p 10559
25/05/2023 97.50p 100.00p 90.00p 95.00p 3542
24/05/2023 97.50p 97.50p 91.25p 97.50p 8227
23/05/2023 97.50p 100.00p 95.00p 97.50p 81
22/05/2023 100.00p 105.00p 92.55p 97.50p 2382
19/05/2023 100.00p 105.00p 95.00p 100.00p 2929
18/05/2023 100.00p 105.00p 90.00p 100.00p 6022
17/05/2023 100.00p 100.00p 95.00p 100.00p 1253
16/05/2023 100.00p 100.00p 95.00p 100.00p 506
15/05/2023 100.00p 107.00p 95.00p 100.00p 4464
12/05/2023 100.00p 105.00p 95.00p 100.00p 141
11/05/2023 106.25p 106.25p 95.00p 100.00p 5865
10/05/2023 106.25p 106.25p 102.50p 106.25p 678
09/05/2023 106.25p 110.00p 102.50p 106.25p 176
05/05/2023 105.00p 107.00p 100.50p 106.25p 5151
04/05/2023 106.25p 110.00p 100.50p 105.00p 6774
03/05/2023 106.25p 106.84p 106.25p 106.25p 1105
02/05/2023 106.25p 110.00p 102.50p 106.25p 3670
28/04/2023 105.00p 110.00p 100.10p 106.25p 46880
27/04/2023 106.25p 109.50p 98.50p 101.25p 8946
26/04/2023 106.25p 108.75p 100.00p 106.25p 8587
25/04/2023 106.25p 106.25p 98.00p 106.25p 11586
24/04/2023 106.25p 112.50p 100.00p 106.25p 19369
21/04/2023 97.50p 105.00p 97.50p 102.50p 37498
20/04/2023 96.25p 100.00p 96.25p 97.50p 4594
19/04/2023 95.00p 96.25p 92.50p 96.25p 14310
18/04/2023 95.00p 95.00p 90.00p 95.00p 14087
17/04/2023 95.00p 100.00p 90.00p 95.00p 2480
14/04/2023 95.00p 95.00p 85.00p 95.00p 18683
13/04/2023 97.50p 102.50p 90.55p 95.00p 8730
12/04/2023 97.50p 102.50p 92.50p 97.50p 5741
11/04/2023 98.75p 102.50p 92.60p 97.50p 14713
06/04/2023 96.25p 102.50p 95.00p 98.75p 21895
05/04/2023 96.25p 98.75p 92.63p 96.25p 14751
04/04/2023 96.25p 100.00p 92.63p 96.25p 4239
03/04/2023 93.75p 100.00p 92.50p 96.25p 31437
31/03/2023 93.75p 95.00p 92.50p 93.75p 15883
30/03/2023 95.00p 95.00p 92.50p 93.75p 16349
29/03/2023 97.50p 97.50p 90.00p 95.00p 7274
28/03/2023 97.50p 98.75p 95.06p 97.50p 1323
27/03/2023 97.50p 99.50p 95.00p 97.50p 6731
24/03/2023 102.50p 102.50p 95.00p 97.50p 50887
23/03/2023 107.50p 110.00p 96.00p 102.50p 17811
22/03/2023 110.00p 110.00p 100.50p 107.50p 11197
21/03/2023 110.00p 110.00p 100.50p 110.00p 13507
20/03/2023 110.00p 115.00p 105.00p 110.00p 48227
17/03/2023 110.00p 115.00p 105.00p 110.00p 12739
16/03/2023 110.00p 115.00p 105.00p 110.00p 1491
15/03/2023 110.00p 115.00p 105.00p 110.00p 1391
14/03/2023 110.00p 115.00p 105.00p 110.00p 2036
13/03/2023 110.00p 115.00p 105.00p 110.00p 2689
10/03/2023 110.00p 115.00p 105.00p 110.00p 2052
09/03/2023 110.00p 115.00p 105.00p 110.00p 2915
08/03/2023 110.00p 115.00p 105.00p 110.00p 11825
07/03/2023 110.00p 115.00p 105.00p 110.00p 25006
06/03/2023 110.00p 115.00p 105.00p 110.00p 12225
03/03/2023 110.00p 110.00p 105.00p 110.00p 7416
02/03/2023 110.00p 115.00p 105.00p 110.00p 2938
01/03/2023 102.50p 112.50p 101.50p 110.00p 56560
28/02/2023 107.50p 112.50p 100.00p 102.50p 43072
27/02/2023 113.75p 115.00p 112.50p 113.75p 3034
24/02/2023 118.75p 118.75p 112.50p 116.00p 8643
23/02/2023 118.75p 125.00p 112.63p 118.75p 5753
22/02/2023 118.75p 125.00p 112.50p 118.75p 9682
21/02/2023 125.00p 137.50p 112.50p 118.75p 11966
20/02/2023 125.00p 150.00p 112.50p 125.00p 8168
17/02/2023 125.00p 133.50p 112.50p 125.00p 6875
16/02/2023 131.25p 134.50p 112.50p 125.00p 1628
15/02/2023 131.25p 150.00p 112.50p 131.25p 8070
14/02/2023 137.50p 151.00p 118.00p 131.25p 3069
13/02/2023 137.50p 156.25p 125.00p 137.50p 20492
10/02/2023 137.50p 137.50p 115.00p 137.50p 7885
09/02/2023 143.75p 162.50p 112.50p 137.50p 14025
08/02/2023 150.00p 163.00p 137.50p 163.00p 398
07/02/2023 150.00p 159.99p 150.00p 150.00p 23
06/02/2023 150.00p 159.50p 137.75p 150.00p 2315
03/02/2023 150.00p 163.00p 140.00p 163.00p 1608
02/02/2023 150.00p 160.00p 137.50p 150.00p 6096
01/02/2023 150.00p 162.50p 137.50p 162.50p 4419
31/01/2023 150.00p 159.75p 146.00p 150.00p 1512
30/01/2023 150.00p 160.00p 137.50p 150.00p 4783
27/01/2023 150.00p 162.50p 142.50p 150.00p 6387
26/01/2023 150.00p 162.50p 137.50p 150.00p 7195
25/01/2023 125.00p 162.50p 118.75p 150.00p 27630
24/01/2023 206.25p 217.50p 187.50p 200.00p 2346
23/01/2023 200.00p 202.50p 187.50p 200.00p 104
20/01/2023 200.00p 202.50p 187.75p 200.00p 914
19/01/2023 200.00p 200.00p 188.08p 200.00p 980
18/01/2023 200.00p 205.00p 187.62p 200.00p 1697
17/01/2023 200.00p 212.50p 187.50p 200.00p 973
16/01/2023 200.00p 212.50p 187.50p 200.00p 4214
13/01/2023 187.50p 212.50p 175.00p 200.00p 4000
12/01/2023 175.00p 187.50p 162.50p 187.50p 2180
11/01/2023 187.50p 200.00p 165.50p 175.00p 9250
10/01/2023 200.00p 217.50p 185.76p 187.50p 2928
09/01/2023 187.50p 217.50p 185.76p 200.00p 609
06/01/2023 187.50p 200.00p 178.50p 187.50p 1176
05/01/2023 187.50p 200.00p 183.00p 183.00p 589
04/01/2023 175.00p 200.00p 168.25p 187.50p 2675
03/01/2023 187.50p 200.00p 166.25p 175.00p 3667
30/12/2022 187.50p 187.50p 175.25p 187.50p 2832
29/12/2022 187.50p 200.00p 162.50p 187.50p 3698
28/12/2022 187.50p 200.00p 175.00p 187.50p 1088
23/12/2022 187.50p 194.00p 175.00p 187.50p 3602
22/12/2022 187.50p 195.00p 175.00p 187.50p 1535
21/12/2022 187.50p 188.50p 187.50p 187.50p 103

*Close Price adjusted for both dividends and splits