Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/02/2020 229.83p 251.93p 228.17p 240.88p 5423
19/02/2020 229.83p 238.67p 229.83p 229.83p 453
18/02/2020 234.25p 237.57p 228.06p 229.83p 6207
17/02/2020 234.25p 238.67p 225.41p 234.25p 3338
14/02/2020 205.52p 243.09p 205.52p 234.25p 15339
13/02/2020 196.68p 215.47p 185.63p 205.52p 4385
12/02/2020 196.68p 207.73p 196.68p 196.68p 1414
11/02/2020 196.68p 207.73p 190.05p 196.68p 2077
10/02/2020 196.68p 207.73p 188.28p 207.73p 5315
07/02/2020 196.68p 196.68p 188.28p 196.68p 4393
06/02/2020 196.68p 196.68p 188.28p 196.68p 1841
05/02/2020 192.26p 204.42p 187.84p 196.68p 2675
04/02/2020 203.31p 203.31p 185.63p 198.89p 18493
03/02/2020 209.94p 209.94p 198.89p 203.31p 9464
31/01/2020 209.94p 218.56p 202.76p 209.94p 2734
30/01/2020 214.36p 219.89p 201.10p 209.94p 6937
29/01/2020 214.36p 220.99p 207.73p 214.36p 709
28/01/2020 209.94p 220.99p 209.94p 220.99p 5700
27/01/2020 226.52p 226.52p 209.94p 209.94p 7579
24/01/2020 226.52p 226.52p 223.75p 226.52p 216
23/01/2020 232.04p 232.04p 222.10p 226.52p 11394
22/01/2020 232.04p 240.44p 227.84p 232.04p 429
21/01/2020 232.04p 240.44p 226.52p 232.04p 1856
20/01/2020 232.04p 243.09p 226.52p 232.04p 2360
17/01/2020 232.04p 232.04p 220.99p 232.04p 265
16/01/2020 232.04p 232.04p 227.62p 232.04p 233
15/01/2020 241.99p 243.09p 227.62p 232.04p 5289
14/01/2020 241.99p 241.99p 232.26p 241.99p 5980
13/01/2020 241.99p 246.82p 235.14p 241.99p 2787
10/01/2020 241.99p 247.51p 234.25p 241.99p 4128
09/01/2020 232.04p 243.09p 227.84p 241.99p 2962
08/01/2020 232.04p 242.21p 227.62p 232.04p 3333
07/01/2020 232.04p 242.21p 229.88p 232.04p 1053
06/01/2020 232.04p 240.20p 220.99p 232.04p 5249
03/01/2020 232.04p 242.21p 229.28p 232.04p 1307
02/01/2020 232.04p 243.09p 220.99p 232.04p 2127
31/12/2019 232.04p 232.04p 229.28p 232.04p 6
30/12/2019 232.04p 240.66p 220.99p 232.04p 641
27/12/2019 221.21p 238.67p 220.99p 232.04p 11260
24/12/2019 221.21p 221.21p 221.21p 221.21p 0
23/12/2019 221.21p 228.51p 216.13p 221.21p 3402
20/12/2019 221.21p 228.73p 215.91p 221.21p 3217
19/12/2019 221.21p 228.73p 215.91p 221.21p 381
18/12/2019 226.52p 231.60p 220.99p 226.52p 11280
17/12/2019 232.04p 238.67p 220.99p 226.52p 3463
16/12/2019 226.52p 238.67p 223.20p 232.04p 5691
13/12/2019 226.52p 232.04p 223.20p 226.52p 1405
12/12/2019 232.04p 232.04p 223.20p 226.52p 5696
11/12/2019 232.04p 240.66p 232.04p 232.04p 203
10/12/2019 232.04p 241.76p 222.10p 232.04p 1317
09/12/2019 254.14p 254.14p 223.20p 232.04p 9933
06/12/2019 254.14p 254.14p 243.09p 254.14p 12223
05/12/2019 254.14p 254.14p 243.09p 254.14p 921
04/12/2019 254.14p 254.14p 243.09p 254.14p 766
03/12/2019 254.14p 260.77p 243.09p 260.77p 6836
02/12/2019 254.14p 260.77p 246.18p 254.14p 1986
29/11/2019 254.14p 265.19p 245.30p 254.14p 2079
28/11/2019 254.14p 254.14p 244.42p 254.14p 38
27/11/2019 243.09p 254.14p 243.09p 254.14p 2734
26/11/2019 248.62p 248.62p 238.67p 243.09p 2778
25/11/2019 248.62p 253.70p 244.31p 248.62p 1298
22/11/2019 259.67p 262.78p 243.09p 248.62p 10085
21/11/2019 270.71p 270.71p 256.79p 259.67p 4180
20/11/2019 259.67p 270.71p 256.39p 270.71p 1147
19/11/2019 265.19p 270.73p 255.02p 259.67p 2042
18/11/2019 265.19p 265.19p 255.69p 265.19p 866
15/11/2019 265.19p 274.03p 255.47p 265.19p 1272
14/11/2019 265.19p 265.19p 255.25p 265.19p 66
13/11/2019 265.19p 274.03p 256.35p 265.19p 6902
12/11/2019 265.19p 275.80p 259.67p 265.19p 4303
11/11/2019 265.19p 275.80p 265.19p 265.19p 68
08/11/2019 270.71p 271.60p 256.35p 265.19p 2456
07/11/2019 276.24p 282.87p 269.61p 276.24p 2719
06/11/2019 276.24p 285.08p 269.41p 276.24p 2267
05/11/2019 270.71p 284.64p 268.73p 276.24p 3436
04/11/2019 276.24p 276.24p 268.55p 270.71p 4855
01/11/2019 276.24p 285.08p 267.89p 276.24p 2856
31/10/2019 276.24p 277.34p 267.84p 276.24p 5031
30/10/2019 287.29p 298.34p 266.30p 276.24p 9041
29/10/2019 276.24p 276.24p 272.70p 276.24p 175
28/10/2019 276.24p 276.24p 270.71p 276.24p 3767
25/10/2019 270.71p 276.24p 270.27p 276.24p 2531
24/10/2019 254.14p 278.45p 254.14p 270.71p 50734
23/10/2019 298.34p 327.07p 298.34p 320.44p 5287
22/10/2019 331.49p 331.49p 287.29p 298.34p 3542
21/10/2019 331.49p 331.49p 310.49p 331.49p 428
18/10/2019 331.49p 331.49p 310.49p 331.49p 193
17/10/2019 320.44p 331.49p 310.49p 331.49p 2255
16/10/2019 331.49p 331.49p 309.39p 331.49p 5330
15/10/2019 331.49p 331.49p 310.49p 331.49p 61
14/10/2019 331.49p 334.58p 310.49p 331.49p 1229
11/10/2019 364.64p 364.64p 331.49p 342.54p 8131
10/10/2019 364.64p 375.69p 353.59p 364.64p 6427
09/10/2019 359.11p 375.69p 351.82p 364.64p 3416
08/10/2019 364.64p 384.53p 351.38p 359.11p 9914
07/10/2019 303.86p 373.48p 303.86p 353.59p 22327
04/10/2019 276.24p 309.39p 276.24p 303.86p 10516
03/10/2019 276.24p 276.24p 258.12p 270.71p 1397
02/10/2019 276.24p 276.24p 265.19p 276.24p 204
01/10/2019 276.24p 276.24p 265.19p 276.24p 42
30/09/2019 276.24p 276.24p 265.19p 276.24p 666
27/09/2019 276.24p 276.24p 265.19p 276.24p 1014
26/09/2019 276.24p 276.24p 267.40p 276.24p 2546
25/09/2019 276.24p 276.24p 267.62p 276.24p 943
24/09/2019 276.24p 277.92p 276.24p 276.24p 113
23/09/2019 270.71p 282.87p 261.43p 270.71p 49
20/09/2019 261.88p 283.31p 259.67p 270.71p 5135
19/09/2019 261.88p 276.02p 254.36p 261.88p 876
18/09/2019 270.71p 276.24p 265.19p 266.30p 12014
17/09/2019 270.71p 276.24p 266.52p 270.71p 3119
16/09/2019 270.71p 270.71p 266.30p 270.71p 3785
13/09/2019 276.24p 277.12p 265.41p 270.71p 1148
12/09/2019 276.24p 280.66p 265.19p 276.24p 4130
11/09/2019 287.29p 287.29p 265.19p 276.24p 5937
10/09/2019 287.29p 287.29p 265.19p 287.29p 687
09/09/2019 287.29p 296.13p 267.40p 287.29p 2413
06/09/2019 287.29p 287.29p 267.40p 287.29p 374
05/09/2019 287.29p 296.13p 267.40p 287.29p 174
04/09/2019 287.29p 287.29p 265.19p 287.29p 1086
03/09/2019 287.29p 287.29p 269.06p 287.29p 585
02/09/2019 287.29p 287.29p 272.04p 287.29p 3573
30/08/2019 287.29p 300.55p 277.57p 287.29p 432
29/08/2019 287.29p 287.29p 277.34p 287.29p 1096
28/08/2019 287.29p 301.65p 278.45p 287.29p 434
27/08/2019 276.24p 302.76p 276.24p 287.29p 10367
23/08/2019 259.67p 287.29p 259.67p 276.24p 6529
22/08/2019 254.14p 265.19p 243.09p 259.67p 4614
21/08/2019 254.14p 258.34p 246.41p 254.14p 1317
20/08/2019 254.14p 254.14p 243.09p 254.14p 3842
19/08/2019 248.62p 260.77p 248.62p 254.14p 990
16/08/2019 248.62p 254.14p 248.62p 248.62p 407
15/08/2019 254.14p 264.75p 246.41p 248.62p 11346
14/08/2019 265.19p 265.19p 246.41p 254.14p 2666
13/08/2019 265.19p 265.19p 250.56p 265.19p 3678
12/08/2019 270.71p 270.71p 249.72p 265.19p 5813
09/08/2019 270.71p 270.71p 254.14p 270.71p 1345
08/08/2019 270.71p 276.24p 254.14p 270.71p 1099
07/08/2019 270.71p 271.55p 270.71p 270.71p 37
06/08/2019 276.24p 276.24p 254.14p 270.71p 5508
05/08/2019 281.76p 281.76p 265.19p 278.45p 8607
02/08/2019 281.76p 286.18p 274.91p 281.76p 111
01/08/2019 276.24p 286.18p 276.24p 281.76p 140
31/07/2019 276.24p 286.41p 274.58p 276.24p 1625
30/07/2019 276.24p 286.41p 274.03p 276.24p 1249
29/07/2019 276.24p 276.24p 274.03p 276.24p 129
26/07/2019 276.24p 286.41p 274.03p 276.24p 2371
25/07/2019 276.24p 276.24p 276.24p 276.24p 3262
24/07/2019 276.24p 276.24p 265.19p 276.24p 27
23/07/2019 281.76p 287.29p 272.26p 276.24p 4045
22/07/2019 276.24p 296.13p 271.82p 281.76p 1278
19/07/2019 292.81p 292.81p 270.71p 276.24p 7193
18/07/2019 292.81p 292.81p 289.50p 292.81p 339
17/07/2019 292.81p 295.02p 287.29p 292.81p 140
16/07/2019 298.34p 298.34p 287.29p 292.81p 5266
15/07/2019 298.34p 299.44p 288.62p 298.34p 4553
12/07/2019 298.34p 298.34p 292.15p 298.34p 2113
11/07/2019 292.81p 298.34p 292.15p 298.34p 3239
10/07/2019 292.81p 298.34p 291.27p 292.81p 5860
09/07/2019 292.81p 292.81p 291.27p 292.81p 3620
08/07/2019 292.81p 296.13p 290.60p 292.81p 2846
05/07/2019 292.81p 293.04p 289.50p 292.81p 5990
04/07/2019 292.81p 293.04p 292.81p 292.81p 679
03/07/2019 298.34p 298.34p 291.93p 292.81p 1013
02/07/2019 303.86p 303.86p 298.34p 298.34p 1386
01/07/2019 303.86p 303.86p 298.34p 303.86p 2648
28/06/2019 303.86p 318.23p 298.34p 303.86p 10546
27/06/2019 303.86p 309.39p 298.34p 303.86p 4264
26/06/2019 298.34p 309.39p 287.29p 303.86p 6142
25/06/2019 298.34p 308.28p 287.29p 298.34p 5466
24/06/2019 298.34p 309.39p 287.29p 298.34p 3773
21/06/2019 303.86p 318.23p 287.29p 298.34p 5377
20/06/2019 303.86p 318.23p 298.34p 303.86p 1542
19/06/2019 303.86p 331.49p 299.44p 314.91p 19369
18/06/2019 298.34p 328.84p 298.34p 303.86p 14627
17/06/2019 281.76p 309.39p 281.76p 298.34p 5957
14/06/2019 281.76p 298.34p 281.76p 281.76p 913
13/06/2019 281.76p 298.34p 280.88p 281.76p 1849
12/06/2019 281.76p 281.76p 279.91p 281.76p 520
11/06/2019 281.76p 298.34p 276.24p 281.76p 682
10/06/2019 281.76p 298.34p 277.34p 281.76p 1760
07/06/2019 281.76p 298.34p 274.03p 281.76p 6542
06/06/2019 281.76p 289.28p 274.03p 281.76p 107
05/06/2019 281.76p 289.28p 273.81p 281.76p 585
04/06/2019 292.81p 292.81p 271.82p 281.76p 6916
03/06/2019 292.81p 298.34p 278.45p 292.81p 2966
31/05/2019 287.29p 296.68p 267.40p 287.29p 10705
30/05/2019 276.24p 287.29p 276.24p 287.29p 6861
29/05/2019 303.86p 313.70p 267.40p 276.24p 40144
28/05/2019 303.86p 313.59p 287.29p 303.86p 6123
24/05/2019 303.86p 303.86p 294.18p 303.86p 9104
23/05/2019 303.86p 303.86p 293.92p 303.86p 6757
22/05/2019 303.86p 313.81p 300.55p 303.86p 1591
21/05/2019 303.86p 303.86p 300.99p 303.86p 300
20/05/2019 303.86p 319.78p 300.55p 303.86p 1824
17/05/2019 303.86p 320.00p 300.55p 303.86p 4724
16/05/2019 303.86p 303.86p 302.10p 303.86p 389
15/05/2019 303.86p 320.44p 297.23p 303.86p 1823
14/05/2019 303.86p 303.86p 297.23p 303.86p 336
13/05/2019 303.86p 320.44p 287.29p 303.86p 2521
10/05/2019 298.34p 320.44p 287.29p 303.86p 13526

*Close Price adjusted for both dividends and splits