Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/08/2020 181.21p 183.29p 177.46p 181.21p 1698
04/08/2020 181.21p 181.21p 177.46p 181.21p 57
03/08/2020 181.21p 181.21p 177.46p 181.21p 92
31/07/2020 181.21p 181.21p 177.24p 181.21p 53
30/07/2020 181.21p 183.29p 176.79p 181.21p 5065
29/07/2020 181.21p 185.63p 176.79p 181.21p 4686
28/07/2020 181.21p 185.63p 181.21p 181.21p 2501
27/07/2020 187.84p 191.38p 176.79p 181.21p 9770
24/07/2020 187.84p 187.84p 187.84p 187.84p 0
23/07/2020 187.84p 187.84p 182.45p 187.84p 998
22/07/2020 187.84p 192.26p 187.84p 187.84p 236
21/07/2020 187.84p 192.26p 176.79p 187.84p 726
20/07/2020 187.84p 198.89p 182.10p 187.84p 4462
17/07/2020 187.84p 187.84p 182.21p 187.84p 378
16/07/2020 187.84p 187.84p 187.84p 187.84p 0
15/07/2020 187.84p 192.26p 187.84p 187.84p 396
14/07/2020 198.89p 209.94p 176.79p 187.84p 4922
13/07/2020 198.89p 220.99p 179.00p 198.89p 3646
10/07/2020 198.89p 198.89p 185.85p 198.89p 108
09/07/2020 198.89p 208.84p 176.79p 198.89p 4288
08/07/2020 198.89p 208.84p 198.89p 198.89p 45
07/07/2020 198.89p 209.94p 179.00p 198.89p 3020
06/07/2020 194.47p 212.15p 176.79p 198.89p 3515
03/07/2020 205.52p 209.94p 178.56p 194.47p 4755
02/07/2020 205.52p 212.15p 205.52p 205.52p 139
01/07/2020 205.52p 205.52p 198.89p 205.52p 894
30/06/2020 205.52p 205.52p 205.52p 205.52p 226
29/06/2020 205.52p 205.52p 205.52p 205.52p 542
26/06/2020 205.52p 209.94p 205.52p 205.52p 206
25/06/2020 205.52p 209.94p 205.52p 205.52p 2750
24/06/2020 205.52p 212.15p 205.52p 205.52p 1131
23/06/2020 215.47p 232.04p 203.31p 203.31p 2840
22/06/2020 209.94p 232.04p 209.94p 215.47p 2287
19/06/2020 209.94p 213.26p 201.10p 209.94p 2137
18/06/2020 209.94p 213.26p 201.10p 209.94p 312
17/06/2020 209.94p 217.68p 201.10p 209.94p 2043
16/06/2020 209.94p 209.94p 198.89p 209.94p 2590
15/06/2020 209.94p 211.05p 201.10p 209.94p 4070
12/06/2020 209.94p 212.15p 206.85p 209.94p 3466
11/06/2020 215.47p 215.47p 209.94p 209.94p 163
10/06/2020 220.99p 224.86p 207.73p 215.47p 11847
09/06/2020 220.99p 220.99p 215.58p 220.99p 110
08/06/2020 220.99p 236.46p 216.57p 220.99p 1112
05/06/2020 220.99p 237.57p 220.99p 220.99p 3242
04/06/2020 220.99p 225.41p 215.47p 220.99p 2933
03/06/2020 243.09p 265.19p 212.15p 220.99p 17181
02/06/2020 254.14p 265.19p 245.30p 254.14p 4989
01/06/2020 270.71p 282.32p 247.51p 254.14p 10393
29/05/2020 257.46p 260.77p 247.51p 257.46p 7332
28/05/2020 243.09p 271.82p 243.09p 257.46p 10283
27/05/2020 220.99p 254.14p 210.83p 243.09p 38598
26/05/2020 170.16p 209.94p 170.16p 201.10p 12070
22/05/2020 165.74p 174.58p 164.42p 170.16p 481
21/05/2020 165.74p 174.58p 164.24p 165.74p 531
20/05/2020 165.74p 174.58p 164.20p 165.74p 395
19/05/2020 165.74p 174.58p 163.98p 165.74p 1330
18/05/2020 165.74p 165.74p 163.98p 165.74p 792
15/05/2020 165.74p 165.74p 163.98p 165.74p 11
14/05/2020 165.74p 174.14p 163.53p 165.74p 1219
13/05/2020 165.74p 174.14p 163.53p 165.74p 1130
12/05/2020 165.74p 175.91p 154.69p 165.74p 3992
11/05/2020 165.74p 165.74p 162.69p 165.74p 84
07/05/2020 165.74p 176.24p 160.77p 165.74p 488
06/05/2020 165.74p 176.24p 160.22p 165.74p 1244
05/05/2020 165.74p 176.35p 162.65p 165.74p 1958
04/05/2020 165.74p 176.68p 162.65p 165.74p 4197
01/05/2020 165.74p 176.79p 163.53p 165.74p 359
30/04/2020 165.74p 176.79p 162.65p 165.74p 6497
29/04/2020 176.79p 176.79p 162.65p 165.74p 3690
28/04/2020 165.74p 176.35p 161.32p 165.74p 1966
27/04/2020 165.74p 176.35p 160.44p 165.74p 4797
24/04/2020 165.74p 176.35p 160.44p 165.74p 3330
23/04/2020 165.74p 165.74p 160.22p 165.74p 1934
22/04/2020 176.79p 176.79p 160.22p 165.74p 460
21/04/2020 176.79p 198.89p 159.22p 176.79p 943
20/04/2020 176.79p 193.37p 159.22p 176.79p 550
17/04/2020 170.16p 193.37p 158.01p 176.79p 3295
16/04/2020 165.74p 176.79p 158.01p 170.16p 4986
15/04/2020 165.74p 174.58p 157.35p 165.74p 63
14/04/2020 165.74p 165.74p 157.35p 165.74p 1584
09/04/2020 170.16p 174.58p 154.69p 165.74p 4851
08/04/2020 159.11p 176.79p 141.43p 170.16p 30271
07/04/2020 159.11p 176.04p 141.43p 159.11p 4059
06/04/2020 154.69p 176.79p 154.69p 159.11p 655
03/04/2020 154.69p 174.58p 139.22p 154.69p 4429
02/04/2020 154.69p 176.79p 154.69p 154.69p 226
01/04/2020 154.69p 176.79p 141.66p 154.69p 5656
31/03/2020 143.64p 174.58p 143.64p 154.69p 53
30/03/2020 154.69p 165.52p 139.22p 143.64p 5434
27/03/2020 165.74p 165.74p 154.16p 154.69p 5573
26/03/2020 165.74p 175.69p 158.01p 165.74p 1525
25/03/2020 143.64p 175.69p 141.88p 165.74p 9542
24/03/2020 143.64p 154.69p 141.88p 143.64p 1354
23/03/2020 143.64p 154.69p 141.88p 143.64p 3657
20/03/2020 143.64p 147.83p 141.88p 143.64p 1061
19/03/2020 143.64p 147.83p 132.60p 143.64p 557
18/03/2020 143.64p 154.69p 141.88p 143.64p 2327
17/03/2020 165.74p 176.79p 141.43p 145.85p 7257
16/03/2020 176.79p 176.79p 154.69p 165.74p 6223
13/03/2020 187.84p 187.84p 167.95p 176.79p 9911
12/03/2020 201.10p 201.10p 187.84p 187.84p 1449
11/03/2020 201.10p 207.73p 190.05p 201.10p 2511
10/03/2020 201.10p 201.10p 190.05p 201.10p 702
09/03/2020 201.10p 209.50p 190.05p 201.10p 432
06/03/2020 201.10p 209.94p 197.12p 201.10p 1779
05/03/2020 201.10p 201.10p 195.14p 201.10p 2539
04/03/2020 201.10p 212.15p 194.47p 201.10p 1405
03/03/2020 194.47p 212.15p 194.47p 201.10p 2294
02/03/2020 207.73p 207.73p 190.05p 194.47p 2887
28/02/2020 215.69p 215.69p 187.84p 207.73p 6544
27/02/2020 215.69p 219.89p 210.38p 215.69p 1705
26/02/2020 226.52p 226.52p 211.49p 215.69p 5472
25/02/2020 226.52p 226.52p 220.99p 226.52p 3112
24/02/2020 240.88p 251.93p 224.31p 226.52p 2509
21/02/2020 240.88p 251.93p 235.80p 240.88p 567
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

*Close Price adjusted for both dividends and splits