Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/11/2018 220.99p 220.99p 201.10p 212.15p 28102
01/11/2018 227.62p 227.62p 212.15p 220.99p 2415
31/10/2018 236.46p 236.46p 227.62p 227.62p 19429
30/10/2018 236.46p 238.23p 236.46p 236.46p 158
29/10/2018 236.46p 240.44p 229.83p 236.46p 1701
26/10/2018 236.46p 236.46p 229.83p 236.46p 555
25/10/2018 236.46p 240.44p 229.83p 236.46p 871
24/10/2018 223.20p 239.78p 223.20p 236.46p 1838
23/10/2018 216.57p 232.04p 214.80p 223.20p 2914
22/10/2018 232.04p 237.57p 212.15p 216.57p 5906
19/10/2018 223.20p 233.15p 212.15p 227.62p 1684
18/10/2018 223.20p 234.25p 214.58p 223.20p 222
17/10/2018 223.20p 223.20p 214.36p 223.20p 1131
16/10/2018 232.04p 232.04p 214.36p 223.20p 3974
15/10/2018 232.04p 239.78p 223.20p 232.04p 899
12/10/2018 223.20p 236.46p 223.20p 232.04p 4307
11/10/2018 232.04p 232.04p 207.73p 223.20p 31905
10/10/2018 247.51p 247.51p 234.07p 247.51p 319
09/10/2018 247.51p 247.51p 234.07p 247.51p 866
08/10/2018 254.14p 254.14p 234.07p 247.51p 11616
05/10/2018 254.14p 260.77p 245.30p 254.14p 1257
04/10/2018 260.77p 265.19p 226.52p 254.14p 24868
03/10/2018 260.77p 264.75p 256.35p 260.77p 7309
02/10/2018 260.77p 264.75p 256.79p 260.77p 2034
01/10/2018 271.82p 271.82p 256.35p 260.77p 5305
28/09/2018 271.82p 277.57p 261.88p 271.82p 4973
27/09/2018 274.03p 281.99p 261.88p 271.82p 8249
26/09/2018 271.82p 277.34p 265.19p 274.03p 5045
25/09/2018 254.14p 281.10p 254.14p 271.82p 20577
24/09/2018 251.93p 257.68p 247.51p 254.14p 5904
21/09/2018 243.09p 265.19p 243.09p 251.93p 9912
20/09/2018 249.72p 249.72p 234.25p 243.09p 6016
19/09/2018 249.72p 254.76p 243.09p 249.72p 733
18/09/2018 249.72p 249.72p 243.09p 249.72p 1968
17/09/2018 243.09p 249.72p 238.67p 249.72p 6149
14/09/2018 229.83p 250.83p 229.83p 243.09p 16675
13/09/2018 229.83p 237.79p 229.83p 229.83p 104
12/09/2018 229.83p 229.83p 226.74p 229.83p 1180
11/09/2018 229.83p 229.83p 226.52p 229.83p 2189
10/09/2018 225.41p 237.79p 225.41p 229.83p 964
07/09/2018 227.62p 227.62p 223.20p 225.41p 1812
06/09/2018 232.04p 236.46p 223.20p 227.62p 2672
05/09/2018 238.67p 238.67p 232.04p 232.04p 1244
04/09/2018 234.25p 238.67p 234.25p 238.67p 3744
03/09/2018 234.25p 234.25p 225.41p 234.25p 295
31/08/2018 234.25p 234.25p 225.41p 234.25p 1331
30/08/2018 234.25p 238.67p 225.41p 234.25p 242
29/08/2018 234.25p 239.56p 225.41p 234.25p 1884
28/08/2018 220.99p 234.25p 220.99p 234.25p 7279
24/08/2018 214.36p 225.41p 214.36p 220.99p 4700
23/08/2018 216.57p 220.99p 208.62p 214.36p 1933
22/08/2018 216.57p 220.99p 207.73p 216.57p 5259
21/08/2018 209.94p 225.41p 207.73p 216.57p 7284
20/08/2018 205.52p 216.57p 199.78p 209.94p 7982
17/08/2018 205.52p 205.52p 198.89p 205.52p 926
16/08/2018 205.52p 205.52p 199.33p 205.52p 1759
15/08/2018 205.52p 205.52p 205.41p 205.52p 1588
14/08/2018 205.52p 206.63p 199.33p 205.52p 1941
13/08/2018 209.94p 212.15p 198.89p 205.52p 5194
10/08/2018 207.73p 209.94p 207.73p 207.73p 1656
09/08/2018 209.94p 209.94p 203.31p 207.73p 2617
08/08/2018 209.94p 215.25p 209.94p 209.94p 573
07/08/2018 217.68p 220.99p 205.52p 209.94p 5842
06/08/2018 207.73p 217.68p 207.73p 217.68p 13499
03/08/2018 207.73p 212.15p 206.41p 207.73p 3148
02/08/2018 207.73p 210.38p 206.19p 207.73p 449
01/08/2018 209.94p 213.92p 205.96p 207.73p 2056
31/07/2018 209.94p 214.14p 205.63p 209.94p 3739
30/07/2018 214.36p 214.36p 203.75p 209.94p 19155
27/07/2018 218.78p 220.99p 209.06p 214.36p 8512
26/07/2018 218.78p 224.31p 218.78p 218.78p 4525
25/07/2018 218.78p 224.31p 212.42p 218.78p 707
24/07/2018 218.78p 224.31p 212.42p 218.78p 3255
23/07/2018 214.36p 224.75p 214.36p 218.78p 1539
20/07/2018 227.62p 227.62p 208.00p 214.36p 10978
19/07/2018 232.04p 232.04p 219.01p 227.62p 16189
18/07/2018 232.04p 237.35p 225.41p 232.04p 1364
17/07/2018 227.62p 237.35p 227.62p 232.04p 3412
16/07/2018 232.04p 232.04p 217.23p 227.62p 5174
13/07/2018 234.25p 238.67p 229.83p 232.04p 4260
12/07/2018 234.25p 234.25p 232.48p 234.25p 5
11/07/2018 234.25p 234.25p 234.25p 234.25p 0
10/07/2018 236.46p 236.46p 231.16p 234.25p 5656
09/07/2018 236.46p 240.44p 232.04p 236.46p 2153
06/07/2018 236.46p 236.46p 232.04p 236.46p 681
05/07/2018 236.46p 242.21p 230.27p 236.46p 22880
04/07/2018 236.46p 241.76p 229.83p 236.46p 13065
03/07/2018 236.46p 236.46p 234.25p 236.46p 1109
02/07/2018 240.88p 242.65p 234.91p 236.46p 2399
29/06/2018 247.51p 247.51p 234.25p 236.46p 941
28/06/2018 247.51p 247.51p 243.09p 247.51p 1697
27/06/2018 247.51p 251.05p 243.27p 247.51p 1417
26/06/2018 247.51p 251.05p 243.09p 247.51p 1976
25/06/2018 247.51p 251.05p 243.09p 247.51p 143
22/06/2018 247.51p 251.27p 244.20p 247.51p 2188
21/06/2018 247.51p 251.93p 243.09p 247.51p 2895
20/06/2018 238.67p 251.93p 238.67p 247.51p 12135
19/06/2018 232.04p 242.21p 229.83p 238.67p 31104
18/06/2018 232.04p 232.04p 225.41p 232.04p 10061
15/06/2018 225.41p 232.04p 220.99p 232.04p 14338
14/06/2018 225.41p 225.41p 225.19p 225.41p 1131
13/06/2018 225.41p 227.62p 221.43p 225.41p 8959
12/06/2018 223.20p 225.41p 220.99p 225.41p 31950
11/06/2018 223.20p 229.83p 220.99p 223.20p 14572
08/06/2018 238.67p 238.67p 223.20p 223.20p 15635
07/06/2018 238.67p 238.67p 234.25p 238.67p 8290
06/06/2018 238.67p 238.67p 234.25p 238.67p 3585
05/06/2018 240.88p 240.88p 234.25p 238.67p 7814
04/06/2018 240.88p 240.88p 235.14p 240.88p 1029
01/06/2018 240.88p 240.88p 235.14p 240.88p 1131
31/05/2018 245.30p 245.30p 234.25p 240.88p 2752
30/05/2018 245.30p 245.30p 234.69p 245.30p 1336
29/05/2018 240.88p 245.30p 234.25p 245.30p 2199
25/05/2018 245.30p 246.52p 243.09p 245.30p 6608
24/05/2018 245.30p 246.96p 243.09p 245.30p 8150
23/05/2018 245.30p 247.07p 244.20p 245.30p 2699
22/05/2018 245.30p 247.40p 244.20p 245.30p 16705
21/05/2018 245.30p 247.51p 243.09p 245.30p 38305
18/05/2018 245.30p 247.51p 245.30p 245.30p 14531
17/05/2018 245.30p 247.51p 245.30p 245.30p 19248
16/05/2018 236.46p 249.72p 232.04p 245.30p 164008
15/05/2018 309.39p 323.64p 287.29p 291.71p 6741
14/05/2018 313.81p 318.23p 287.73p 309.39p 3226
11/05/2018 331.49p 331.49p 320.44p 320.44p 663
10/05/2018 320.44p 325.85p 309.39p 320.44p 3904
09/05/2018 320.44p 325.96p 309.39p 320.44p 1157
08/05/2018 331.49p 342.54p 309.39p 320.44p 9806
04/05/2018 320.44p 353.59p 311.82p 331.49p 10283
03/05/2018 320.44p 320.44p 310.05p 320.44p 2371
02/05/2018 309.39p 324.64p 291.71p 320.44p 25141
01/05/2018 309.39p 309.39p 291.71p 309.39p 1489
30/04/2018 309.39p 312.55p 296.13p 309.39p 1528
27/04/2018 309.39p 312.55p 309.39p 309.39p 4089
26/04/2018 316.02p 327.77p 287.29p 309.39p 16259
25/04/2018 287.29p 322.65p 287.29p 316.02p 7133
24/04/2018 293.92p 293.92p 268.73p 276.24p 4156
23/04/2018 293.92p 293.92p 280.00p 293.92p 1054
20/04/2018 293.92p 293.92p 281.54p 293.92p 1983
19/04/2018 293.92p 298.25p 278.45p 293.92p 3038
18/04/2018 293.92p 293.92p 278.45p 293.92p 14358
17/04/2018 293.92p 295.69p 278.45p 293.92p 2647
16/04/2018 293.92p 296.13p 278.45p 293.92p 484
13/04/2018 304.97p 319.96p 278.45p 304.97p 12570
12/04/2018 304.97p 318.23p 292.81p 304.97p 3150
11/04/2018 298.34p 309.39p 287.29p 309.39p 26121
10/04/2018 298.34p 300.55p 287.29p 298.34p 15048
09/04/2018 298.34p 309.39p 287.29p 298.34p 14703
06/04/2018 298.34p 309.39p 287.29p 298.34p 21192
05/04/2018 324.86p 324.86p 291.27p 298.34p 7828
04/04/2018 324.86p 340.33p 296.13p 324.86p 571
03/04/2018 324.86p 340.33p 301.87p 324.86p 1015
29/03/2018 313.81p 342.10p 304.97p 324.86p 4184
28/03/2018 313.81p 329.72p 308.28p 313.81p 190
27/03/2018 309.39p 329.28p 298.34p 313.81p 1889
26/03/2018 309.39p 322.65p 295.24p 304.97p 6395
23/03/2018 309.39p 319.33p 295.03p 309.39p 1588
22/03/2018 313.81p 313.81p 303.86p 313.81p 724
21/03/2018 313.81p 313.81p 305.41p 313.81p 2356
20/03/2018 313.81p 313.81p 296.13p 313.81p 14295
19/03/2018 313.81p 313.81p 305.41p 313.81p 2263
16/03/2018 313.81p 313.81p 305.41p 313.81p 38
15/03/2018 313.81p 321.23p 313.81p 313.81p 2294
14/03/2018 331.49p 331.49p 304.97p 313.81p 6314
13/03/2018 326.18p 331.49p 311.82p 331.49p 3256
12/03/2018 331.49p 331.49p 309.39p 326.18p 3071
09/03/2018 331.49p 340.11p 316.02p 331.49p 1495
08/03/2018 331.49p 340.11p 331.49p 331.49p 415
07/03/2018 331.49p 340.11p 325.96p 331.49p 1721
06/03/2018 320.44p 343.86p 320.44p 331.49p 2683
05/03/2018 320.44p 331.49p 312.48p 320.44p 2274
02/03/2018 324.86p 329.28p 312.48p 320.44p 950
01/03/2018 324.86p 324.86p 312.48p 324.86p 562
28/02/2018 331.49p 331.49p 309.39p 324.86p 1003
27/02/2018 331.49p 331.49p 309.39p 331.49p 8504
26/02/2018 342.54p 346.96p 313.81p 331.49p 3760
23/02/2018 342.54p 351.38p 331.49p 342.54p 4778
22/02/2018 358.01p 358.01p 340.33p 342.54p 1893
21/02/2018 358.01p 365.08p 340.33p 358.01p 1707
20/02/2018 362.43p 371.27p 340.33p 358.01p 5024
19/02/2018 369.06p 373.48p 341.21p 362.43p 2704
16/02/2018 353.59p 386.74p 353.59p 369.06p 11023
15/02/2018 331.49p 353.59p 331.49p 348.28p 6028
14/02/2018 309.39p 352.70p 309.39p 331.49p 4649
13/02/2018 309.39p 324.86p 309.39p 309.39p 1131
12/02/2018 309.39p 329.28p 298.34p 309.39p 941
09/02/2018 309.39p 309.39p 291.71p 309.39p 7600
08/02/2018 309.39p 317.34p 301.65p 309.39p 3956
07/02/2018 282.87p 325.96p 282.87p 309.39p 13856
06/02/2018 276.24p 300.55p 259.00p 282.87p 2456
05/02/2018 320.44p 322.65p 288.39p 298.34p 7085
02/02/2018 333.70p 333.70p 323.75p 327.07p 4327
01/02/2018 342.54p 344.75p 323.75p 333.70p 7491
31/01/2018 371.27p 371.27p 344.75p 353.59p 20785
30/01/2018 349.17p 375.69p 349.17p 370.38p 14315
29/01/2018 342.54p 344.75p 331.49p 342.54p 2036
26/01/2018 342.54p 353.59p 331.49p 342.54p 8478
25/01/2018 342.54p 348.06p 331.49p 342.54p 3142
24/01/2018 342.54p 352.70p 336.35p 342.54p 809
23/01/2018 348.28p 353.59p 334.80p 342.54p 14621
22/01/2018 357.12p 366.85p 343.86p 348.28p 6125

*Close Price adjusted for both dividends and splits