Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/02/2019 338.12p 351.11p 322.65p 338.12p 9753
25/02/2019 331.49p 353.59p 324.42p 338.12p 5901
22/02/2019 331.49p 337.01p 323.09p 331.49p 3672
21/02/2019 333.70p 340.33p 322.65p 331.49p 10120
20/02/2019 349.17p 362.38p 322.65p 333.70p 19538
19/02/2019 316.02p 373.48p 316.02p 349.17p 57625
18/02/2019 287.29p 331.49p 287.29p 316.02p 18385
15/02/2019 291.71p 299.00p 281.10p 287.29p 2605
14/02/2019 293.92p 307.18p 262.98p 291.71p 22158
13/02/2019 254.14p 311.16p 247.95p 293.92p 18402
12/02/2019 254.14p 254.14p 247.51p 254.14p 2996
11/02/2019 260.77p 273.15p 247.51p 254.14p 3629
08/02/2019 260.77p 273.15p 245.30p 260.77p 3614
07/02/2019 271.82p 271.82p 245.30p 260.77p 4502
06/02/2019 271.82p 276.02p 257.68p 271.82p 3908
05/02/2019 271.82p 287.78p 262.98p 271.82p 9351
04/02/2019 258.56p 282.87p 258.56p 271.82p 3011
01/02/2019 269.61p 279.86p 258.56p 258.56p 9964
31/01/2019 258.56p 287.29p 254.14p 269.61p 12959
30/01/2019 249.72p 265.19p 239.78p 258.56p 9626
29/01/2019 249.72p 260.77p 239.78p 249.72p 683
28/01/2019 243.09p 256.35p 240.88p 249.72p 3443
25/01/2019 269.61p 271.38p 243.09p 243.09p 7053
24/01/2019 269.61p 271.82p 251.93p 269.61p 872
23/01/2019 267.40p 283.97p 254.14p 269.61p 20069
22/01/2019 262.98p 274.03p 260.77p 267.40p 4573
21/01/2019 251.93p 274.03p 244.31p 262.98p 4575
18/01/2019 232.04p 264.75p 232.04p 251.93p 7814
17/01/2019 236.46p 249.72p 228.51p 232.04p 5415
16/01/2019 236.46p 248.62p 228.28p 236.46p 1781
15/01/2019 254.14p 254.14p 236.46p 236.46p 5092
14/01/2019 249.72p 274.03p 234.25p 254.14p 15541
11/01/2019 249.72p 259.67p 241.10p 249.72p 1957
10/01/2019 249.72p 259.67p 249.72p 249.72p 276
09/01/2019 249.72p 263.64p 234.25p 249.72p 3251
08/01/2019 245.30p 261.88p 244.42p 249.72p 12783
07/01/2019 245.30p 256.35p 237.68p 245.30p 3784
04/01/2019 227.62p 254.58p 223.31p 225.41p 9087
03/01/2019 227.62p 234.25p 223.20p 227.62p 1455
02/01/2019 190.05p 231.82p 190.05p 227.62p 22965
31/12/2018 187.84p 194.47p 176.79p 190.05p 784
28/12/2018 187.84p 187.84p 180.11p 187.84p 453
27/12/2018 187.84p 187.84p 187.84p 187.84p 0
24/12/2018 187.84p 187.84p 183.42p 187.84p 5007
21/12/2018 187.84p 187.84p 183.53p 187.84p 637
20/12/2018 187.84p 196.68p 187.84p 187.84p 6537
19/12/2018 187.84p 187.84p 187.84p 187.84p 52
18/12/2018 187.84p 187.84p 187.84p 187.84p 233
17/12/2018 187.84p 187.84p 187.84p 187.84p 0
14/12/2018 192.26p 196.68p 187.84p 187.84p 519
13/12/2018 192.26p 196.68p 187.07p 192.26p 1423
12/12/2018 192.26p 198.89p 186.96p 192.26p 1414
11/12/2018 190.05p 196.68p 183.42p 192.26p 9230
10/12/2018 190.05p 191.16p 183.42p 190.05p 1078
07/12/2018 209.94p 209.94p 181.21p 190.05p 23307
06/12/2018 212.15p 213.26p 190.05p 209.94p 5357
05/12/2018 212.15p 213.26p 195.36p 212.15p 1481
04/12/2018 212.15p 212.15p 194.47p 212.15p 683
03/12/2018 212.15p 212.15p 194.47p 212.15p 375
30/11/2018 212.15p 215.47p 194.47p 212.15p 1766
29/11/2018 212.15p 212.15p 205.52p 212.15p 1019
28/11/2018 212.15p 212.15p 205.52p 212.15p 566
27/11/2018 212.15p 212.15p 205.52p 212.15p 531
26/11/2018 212.15p 212.15p 205.52p 212.15p 1999
23/11/2018 212.15p 212.15p 207.73p 212.15p 720
22/11/2018 212.15p 225.63p 198.89p 212.15p 399
21/11/2018 212.15p 225.63p 211.05p 212.15p 595
20/11/2018 212.15p 212.59p 212.15p 212.15p 109
19/11/2018 212.15p 229.83p 194.47p 212.15p 842
16/11/2018 212.15p 228.73p 212.15p 212.15p 404
15/11/2018 212.15p 228.73p 211.05p 212.15p 1516
14/11/2018 212.15p 228.73p 212.15p 212.15p 23
13/11/2018 212.15p 228.73p 211.05p 212.15p 53
12/11/2018 212.15p 228.95p 211.05p 212.15p 629
09/11/2018 216.57p 228.95p 209.94p 212.15p 92
08/11/2018 216.57p 225.41p 216.57p 216.57p 34
07/11/2018 220.99p 234.25p 208.17p 216.57p 4296
06/11/2018 214.36p 235.84p 207.73p 220.99p 847
05/11/2018 212.15p 220.99p 192.26p 214.36p 33191
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

*Close Price adjusted for both dividends and splits