Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/07/2022 262.50p 285.00p 262.50p 272.50p 4961
07/07/2022 250.00p 262.50p 240.20p 262.50p 3811
06/07/2022 262.50p 262.50p 240.20p 250.00p 4318
05/07/2022 260.00p 310.00p 250.00p 262.00p 31734
04/07/2022 215.00p 270.00p 215.00p 260.00p 15902
01/07/2022 210.00p 215.00p 200.00p 215.00p 1183
30/06/2022 210.00p 210.00p 200.00p 210.00p 9331
29/06/2022 210.00p 210.00p 200.20p 210.00p 1013
28/06/2022 198.75p 220.00p 198.75p 210.00p 6473
27/06/2022 212.50p 212.50p 192.50p 198.75p 7684
24/06/2022 212.50p 213.74p 200.25p 205.00p 3229
23/06/2022 212.50p 217.50p 200.00p 212.50p 2922
22/06/2022 212.50p 219.25p 200.00p 212.50p 2386
21/06/2022 212.50p 221.50p 205.01p 212.50p 2585
20/06/2022 225.00p 225.00p 207.50p 212.50p 1446
17/06/2022 225.00p 229.75p 225.00p 225.00p 345
16/06/2022 237.50p 237.50p 200.00p 225.00p 2353
15/06/2022 237.50p 237.50p 227.72p 237.50p 2431
14/06/2022 237.50p 237.50p 225.50p 225.50p 2968
13/06/2022 237.50p 237.50p 225.83p 237.50p 3134
10/06/2022 275.00p 275.00p 227.50p 237.50p 11161
09/06/2022 275.00p 275.00p 272.00p 275.00p 748
08/06/2022 275.00p 275.00p 265.00p 275.00p 140
07/06/2022 275.00p 275.00p 275.00p 275.00p 0
06/06/2022 275.00p 275.00p 272.15p 275.00p 3949
01/06/2022 275.00p 275.00p 267.50p 275.00p 647
31/05/2022 272.50p 282.50p 262.50p 275.00p 6852
30/05/2022 272.50p 279.00p 262.50p 272.50p 6448
27/05/2022 272.50p 272.50p 272.50p 272.50p 0
26/05/2022 272.50p 285.00p 260.00p 272.50p 836
25/05/2022 267.50p 274.85p 262.50p 267.50p 833
24/05/2022 267.50p 274.85p 262.50p 267.50p 1190
23/05/2022 267.50p 272.50p 261.00p 267.50p 1395
20/05/2022 267.50p 274.85p 260.15p 267.50p 3395
19/05/2022 267.50p 267.50p 261.50p 267.50p 3181
18/05/2022 287.50p 290.00p 265.00p 275.00p 13708
17/05/2022 302.50p 302.50p 280.00p 287.50p 6984
16/05/2022 302.50p 302.50p 290.00p 302.50p 4019
13/05/2022 302.50p 310.00p 290.00p 302.50p 2237
12/05/2022 302.50p 310.00p 290.25p 302.50p 606
11/05/2022 302.50p 302.50p 290.00p 302.50p 6232
10/05/2022 317.50p 317.50p 300.00p 302.50p 1526
09/05/2022 337.50p 337.50p 310.00p 317.50p 1407
06/05/2022 342.50p 350.00p 325.00p 337.50p 203
05/05/2022 335.00p 343.75p 335.00p 342.50p 2707
04/05/2022 315.00p 342.50p 312.50p 335.00p 5574
03/05/2022 312.50p 317.50p 305.00p 315.00p 4200
29/04/2022 312.50p 312.50p 292.50p 312.50p 7710
28/04/2022 312.50p 315.00p 300.25p 310.00p 1392
27/04/2022 307.50p 330.00p 302.50p 312.50p 10027
26/04/2022 332.50p 335.00p 300.00p 307.50p 5592
25/04/2022 345.00p 350.00p 330.00p 332.50p 5020
22/04/2022 345.00p 347.25p 341.25p 345.00p 2087
21/04/2022 345.00p 348.50p 341.25p 345.00p 26474
20/04/2022 345.00p 349.00p 340.50p 345.00p 7460
19/04/2022 345.00p 350.00p 342.50p 345.00p 11384
14/04/2022 345.00p 350.00p 345.00p 345.00p 2036
13/04/2022 342.50p 350.00p 335.00p 345.00p 8123
12/04/2022 370.00p 370.00p 340.00p 342.00p 10038
11/04/2022 345.00p 372.50p 343.75p 370.00p 9816
08/04/2022 357.50p 365.00p 325.00p 345.00p 4021
07/04/2022 357.50p 362.00p 350.00p 357.50p 15951
06/04/2022 362.50p 367.50p 350.00p 357.50p 10564
05/04/2022 362.50p 372.50p 350.00p 362.50p 4087
04/04/2022 362.50p 375.00p 350.00p 362.50p 19352
01/04/2022 362.50p 375.00p 338.13p 362.50p 46383
31/03/2022 418.75p 425.00p 350.00p 362.50p 57348
30/03/2022 412.50p 460.00p 407.78p 412.50p 41591
29/03/2022 525.00p 550.00p 378.75p 412.50p 134893
28/03/2022 575.00p 575.00p 500.00p 525.00p 26595
25/03/2022 587.50p 650.00p 575.00p 575.00p 17650
24/03/2022 587.50p 625.00p 562.50p 587.50p 6288
23/03/2022 762.50p 800.00p 550.00p 600.00p 75818
22/03/2022 587.50p 1,112.20p 555.00p 762.50p 150925
21/03/2022 575.00p 592.44p 550.00p 587.50p 1019
18/03/2022 575.00p 600.00p 525.00p 575.00p 8689
17/03/2022 612.50p 612.50p 465.00p 575.00p 34596
16/03/2022 637.50p 675.00p 575.00p 612.50p 75
15/03/2022 637.50p 637.50p 606.25p 637.50p 2899
14/03/2022 637.50p 675.00p 612.50p 637.50p 1796
11/03/2022 650.00p 675.00p 607.50p 637.50p 10848
10/03/2022 637.50p 675.00p 607.50p 650.00p 7666
09/03/2022 637.50p 672.50p 575.00p 637.50p 12219
08/03/2022 637.50p 655.00p 615.00p 637.50p 8024
07/03/2022 712.50p 712.50p 600.00p 637.50p 7570
04/03/2022 712.50p 737.50p 676.00p 712.50p 825
03/03/2022 725.00p 750.00p 675.00p 712.50p 2085
02/03/2022 725.00p 750.00p 675.00p 725.00p 25162
01/03/2022 650.00p 745.00p 650.00p 725.00p 13030
28/02/2022 637.50p 672.50p 625.00p 650.00p 2423
25/02/2022 550.00p 675.00p 537.60p 662.50p 13977
24/02/2022 675.00p 675.00p 525.00p 550.00p 28056
23/02/2022 587.50p 700.00p 587.50p 675.00p 13829
22/02/2022 637.50p 650.00p 557.50p 587.50p 26491
21/02/2022 712.50p 712.50p 607.50p 637.50p 27134
18/02/2022 750.00p 750.00p 675.00p 712.50p 4635
17/02/2022 762.50p 774.00p 725.00p 750.00p 7918
16/02/2022 775.00p 775.00p 750.00p 762.50p 3825
15/02/2022 762.50p 800.00p 750.00p 775.00p 5141
14/02/2022 800.00p 825.00p 750.00p 762.50p 17658
11/02/2022 837.50p 850.00p 780.00p 800.00p 7454
10/02/2022 850.00p 870.00p 825.00p 837.50p 9036
09/02/2022 825.00p 875.00p 825.00p 850.00p 5371
08/02/2022 762.50p 850.00p 762.50p 825.00p 23745
07/02/2022 775.00p 800.00p 725.00p 775.00p 7051
04/02/2022 787.50p 800.00p 765.00p 775.00p 2690
03/02/2022 775.00p 792.50p 757.50p 775.00p 2230
02/02/2022 775.00p 787.00p 755.00p 775.00p 7904
01/02/2022 837.50p 855.00p 750.00p 775.00p 19675
31/01/2022 837.50p 875.00p 800.00p 837.50p 20583
28/01/2022 875.00p 900.00p 800.00p 825.00p 35439
27/01/2022 850.00p 925.00p 825.00p 875.00p 23158
26/01/2022 775.00p 900.00p 775.00p 850.00p 28534
25/01/2022 750.00p 800.00p 730.00p 775.00p 8598
24/01/2022 700.00p 800.00p 684.38p 750.00p 21153
21/01/2022 700.00p 725.00p 682.50p 700.00p 5645
20/01/2022 837.50p 850.00p 660.00p 700.00p 74599
19/01/2022 837.50p 850.00p 800.00p 837.50p 22042
18/01/2022 825.00p 874.87p 825.00p 837.50p 24507
17/01/2022 762.50p 847.50p 757.75p 825.00p 27441
14/01/2022 725.00p 762.50p 690.00p 762.50p 19230
13/01/2022 712.50p 775.00p 690.00p 725.00p 38735
12/01/2022 575.00p 725.00p 564.40p 712.50p 48463
11/01/2022 550.00p 595.00p 535.00p 575.00p 19007
10/01/2022 550.00p 566.50p 541.25p 550.00p 10275
07/01/2022 525.00p 564.44p 517.50p 550.00p 6597
06/01/2022 525.00p 525.00p 517.50p 525.00p 5187
05/01/2022 580.00p 595.00p 500.00p 525.00p 13534
04/01/2022 575.00p 624.00p 562.50p 580.00p 7234
31/12/2021 562.50p 598.75p 562.50p 575.00p 1933
30/12/2021 555.00p 575.00p 500.00p 562.50p 20011
29/12/2021 600.00p 622.50p 532.50p 555.00p 36583
24/12/2021 600.00p 621.25p 585.00p 600.00p 2564
23/12/2021 575.00p 600.00p 566.25p 600.00p 5611
22/12/2021 575.00p 590.00p 550.00p 575.00p 3007
21/12/2021 550.00p 595.00p 525.00p 575.00p 12427
20/12/2021 545.00p 563.75p 533.75p 545.00p 6023
17/12/2021 512.50p 565.00p 500.00p 545.00p 6703
16/12/2021 475.00p 524.00p 475.00p 512.50p 6200
15/12/2021 473.75p 499.00p 430.00p 475.00p 17309
14/12/2021 512.50p 525.00p 468.75p 473.75p 19173
13/12/2021 575.00p 625.00p 512.50p 512.50p 43458
10/12/2021 537.50p 640.00p 525.00p 615.00p 60380
09/12/2021 525.00p 575.00p 508.75p 537.50p 58120
08/12/2021 462.50p 532.25p 453.75p 525.00p 49108
07/12/2021 406.25p 472.54p 387.50p 462.50p 37894
06/12/2021 487.50p 518.75p 375.00p 406.25p 63351
03/12/2021 443.75p 540.00p 436.25p 487.50p 78612
02/12/2021 368.75p 475.00p 362.50p 362.50p 57829
01/12/2021 306.25p 387.50p 300.00p 368.75p 60161
30/11/2021 260.00p 311.25p 256.25p 306.25p 18050
29/11/2021 257.50p 275.00p 245.00p 260.00p 5123
26/11/2021 257.50p 275.00p 252.50p 257.50p 281
25/11/2021 252.50p 260.00p 246.00p 260.00p 4308
24/11/2021 260.00p 275.00p 245.00p 252.50p 9486
23/11/2021 252.50p 265.00p 242.50p 260.00p 2414
22/11/2021 252.50p 257.45p 246.25p 252.50p 466
19/11/2021 252.50p 252.50p 245.00p 252.50p 741
18/11/2021 252.50p 252.50p 252.50p 252.50p 0
17/11/2021 252.50p 258.75p 240.00p 252.50p 941
16/11/2021 252.50p 265.00p 240.00p 252.50p 525
15/11/2021 252.50p 275.00p 231.00p 250.00p 12375
12/11/2021 252.50p 261.50p 230.00p 252.50p 7386
11/11/2021 240.00p 262.50p 230.00p 252.50p 1300
10/11/2021 240.00p 240.00p 240.00p 240.00p 0
09/11/2021 240.00p 243.50p 232.50p 240.00p 548
08/11/2021 240.00p 243.75p 240.00p 240.00p 82
05/11/2021 240.00p 247.50p 230.00p 240.00p 1142
04/11/2021 246.25p 252.50p 230.00p 240.00p 4215
03/11/2021 246.25p 262.50p 231.25p 246.25p 1067
02/11/2021 246.25p 246.25p 231.25p 246.25p 1413
01/11/2021 246.25p 255.00p 236.25p 246.25p 602
29/10/2021 243.75p 255.00p 236.25p 246.25p 152
28/10/2021 246.25p 255.00p 246.25p 246.25p 239
27/10/2021 243.75p 262.50p 227.50p 246.25p 559
26/10/2021 262.50p 275.00p 225.00p 243.75p 1822
25/10/2021 262.50p 262.50p 250.00p 262.50p 1595
22/10/2021 262.50p 262.50p 250.00p 262.50p 2276
21/10/2021 262.50p 262.50p 250.00p 262.50p 5073
20/10/2021 262.50p 265.00p 250.00p 262.50p 3298
19/10/2021 262.50p 265.00p 250.00p 262.50p 1978
18/10/2021 262.50p 267.25p 250.00p 262.50p 6516
15/10/2021 262.50p 269.00p 252.50p 262.50p 11447
14/10/2021 252.50p 262.50p 245.00p 262.50p 230
13/10/2021 252.50p 275.00p 235.75p 252.50p 5961
12/10/2021 250.00p 252.50p 225.00p 252.50p 7524
11/10/2021 250.00p 275.00p 225.00p 250.00p 1420
08/10/2021 250.00p 257.50p 226.00p 250.00p 39
07/10/2021 250.00p 250.00p 226.00p 250.00p 104
06/10/2021 250.00p 250.00p 226.00p 250.00p 103
05/10/2021 250.00p 257.50p 226.00p 250.00p 291
04/10/2021 250.00p 257.50p 226.00p 250.00p 3186
01/10/2021 250.00p 257.50p 233.00p 250.00p 448
30/09/2021 250.00p 250.00p 250.00p 250.00p 0
29/09/2021 250.00p 257.77p 233.00p 250.00p 273
28/09/2021 250.00p 265.00p 232.50p 250.00p 2784
27/09/2021 265.00p 325.00p 236.75p 250.00p 47707
24/09/2021 205.00p 265.00p 200.00p 265.00p 19341
23/09/2021 212.50p 212.50p 200.00p 205.00p 1405
22/09/2021 212.50p 212.50p 200.00p 212.50p 380

*Close Price adjusted for both dividends and splits