Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2017 364.64p 364.64p 353.59p 353.59p 4014
27/09/2017 370.16p 370.16p 364.64p 364.64p 2541
26/09/2017 381.21p 381.21p 370.16p 370.16p 3229
25/09/2017 381.21p 381.21p 381.21p 381.21p 524
22/09/2017 392.26p 392.26p 381.21p 381.21p 7296
21/09/2017 375.69p 408.83p 375.69p 392.26p 16280
20/09/2017 370.16p 375.69p 370.16p 375.69p 8054
19/09/2017 359.11p 370.16p 359.11p 370.16p 7752
18/09/2017 359.11p 359.11p 359.11p 359.11p 2318
15/09/2017 359.11p 359.11p 359.11p 359.11p 2623
14/09/2017 364.64p 364.64p 359.11p 359.11p 9484
13/09/2017 337.01p 364.64p 337.01p 364.64p 10301
12/09/2017 337.01p 337.01p 337.01p 337.01p 4378
11/09/2017 337.01p 337.01p 337.01p 337.01p 17154
08/09/2017 337.01p 337.01p 337.01p 337.01p 1756
07/09/2017 348.06p 348.06p 337.01p 337.01p 5597
06/09/2017 348.06p 348.06p 348.06p 348.06p 574
05/09/2017 348.06p 348.06p 348.06p 348.06p 1671
04/09/2017 353.59p 353.59p 348.06p 348.06p 8270
01/09/2017 353.59p 359.11p 353.59p 353.59p 3827
31/08/2017 359.11p 359.11p 359.11p 359.11p 2461
30/08/2017 375.69p 375.69p 353.59p 359.11p 10144
29/08/2017 381.21p 381.21p 375.69p 375.69p 5865
25/08/2017 381.21p 381.21p 381.21p 381.21p 5724
24/08/2017 375.69p 386.74p 375.69p 381.21p 4136
23/08/2017 375.69p 381.21p 375.69p 375.69p 4817
22/08/2017 354.69p 375.69p 354.69p 375.69p 13214
21/08/2017 353.59p 354.69p 342.54p 354.69p 2888
18/08/2017 342.54p 342.54p 342.54p 342.54p 3600
17/08/2017 337.01p 342.54p 337.01p 342.54p 4984
16/08/2017 348.06p 348.06p 337.01p 337.01p 18837
15/08/2017 348.06p 348.06p 348.06p 348.06p 287
14/08/2017 348.06p 353.59p 348.06p 348.06p 1964
11/08/2017 359.11p 359.11p 348.06p 348.06p 14335
10/08/2017 353.59p 364.64p 353.59p 359.11p 11972
09/08/2017 353.59p 353.59p 353.59p 353.59p 21155
08/08/2017 325.96p 353.59p 325.96p 353.59p 17023
07/08/2017 325.96p 325.96p 325.96p 325.96p 4256
04/08/2017 325.96p 325.96p 325.96p 325.96p 2175
03/08/2017 325.96p 325.96p 325.96p 325.96p 2219
02/08/2017 325.96p 325.96p 325.96p 325.96p 5592
01/08/2017 325.96p 325.96p 325.96p 325.96p 2878
31/07/2017 325.96p 325.96p 325.96p 325.96p 1351
28/07/2017 325.96p 325.96p 325.96p 325.96p 1003
27/07/2017 342.54p 342.54p 325.96p 325.96p 4062
26/07/2017 337.01p 342.54p 337.01p 342.54p 25621
25/07/2017 314.91p 342.54p 314.91p 337.01p 41977
24/07/2017 303.86p 320.44p 303.86p 314.91p 8032
21/07/2017 298.34p 308.95p 298.34p 308.95p 3665
20/07/2017 298.34p 298.34p 298.34p 298.34p 2785
19/07/2017 298.34p 298.34p 298.34p 298.34p 6181
18/07/2017 298.34p 298.34p 298.34p 298.34p 6414
17/07/2017 298.34p 298.34p 298.34p 298.34p 7847
14/07/2017 298.34p 298.34p 298.34p 298.34p 4488
13/07/2017 298.34p 298.34p 298.34p 298.34p 11735
12/07/2017 281.76p 298.34p 281.76p 298.34p 16063
11/07/2017 287.29p 287.29p 281.76p 281.76p 3833
10/07/2017 309.39p 309.39p 287.29p 287.29p 76290
07/07/2017 309.39p 309.39p 309.39p 309.39p 15471
06/07/2017 298.34p 309.39p 292.81p 309.39p 36226
05/07/2017 314.91p 314.91p 298.34p 298.34p 31328
04/07/2017 325.96p 337.01p 314.91p 314.91p 42330
03/07/2017 342.54p 342.54p 309.39p 325.96p 91490
30/06/2017 408.83p 430.93p 314.91p 342.54p 332394
29/06/2017 425.41p 430.93p 425.41p 430.93p 4929
28/06/2017 425.41p 425.41p 414.36p 425.41p 5395
27/06/2017 447.51p 447.51p 425.41p 425.41p 7548
26/06/2017 425.41p 447.51p 425.41p 447.51p 12205
23/06/2017 447.51p 447.51p 425.41p 425.41p 11578
22/06/2017 419.88p 464.08p 419.88p 447.51p 0
21/06/2017 386.74p 419.88p 381.21p 419.88p 0
20/06/2017 403.31p 403.31p 386.74p 386.74p 0
19/06/2017 370.16p 403.31p 342.54p 403.31p 0
16/06/2017 397.79p 441.98p 353.59p 397.79p 25308
15/06/2017 381.21p 406.62p 361.32p 397.79p 21644
14/06/2017 425.41p 425.41p 358.06p 381.21p 67744
13/06/2017 458.56p 463.86p 388.95p 425.41p 31326
12/06/2017 453.03p 470.16p 431.38p 458.56p 6586
09/06/2017 425.41p 475.13p 425.41p 453.03p 24335
08/06/2017 425.41p 441.98p 412.37p 425.41p 5591
07/06/2017 425.41p 437.56p 416.57p 425.41p 13025
06/06/2017 397.79p 425.41p 397.79p 425.41p 23315
05/06/2017 386.74p 405.74p 386.74p 397.79p 10891
02/06/2017 386.74p 395.58p 380.15p 386.74p 7012
01/06/2017 375.69p 397.79p 375.69p 386.74p 9254
31/05/2017 370.16p 384.53p 369.14p 375.69p 12508
30/05/2017 359.11p 396.57p 359.11p 370.16p 22367
26/05/2017 353.59p 361.76p 348.28p 353.59p 1852
25/05/2017 342.54p 362.43p 342.54p 353.59p 12161
24/05/2017 342.54p 353.59p 342.54p 342.54p 7424
23/05/2017 342.54p 353.59p 342.54p 342.54p 7602
22/05/2017 359.11p 364.64p 336.40p 342.54p 12137
19/05/2017 370.16p 372.37p 358.01p 359.11p 12069
18/05/2017 353.59p 378.89p 353.59p 364.64p 45520
17/05/2017 392.26p 408.83p 326.52p 393.37p 84090
16/05/2017 392.26p 408.83p 383.97p 392.26p 3407
15/05/2017 386.74p 408.83p 375.69p 392.26p 1420
12/05/2017 419.88p 419.88p 381.21p 386.74p 34441
11/05/2017 441.98p 441.98p 409.94p 419.88p 28496
10/05/2017 475.13p 491.71p 433.14p 441.98p 22454
09/05/2017 408.83p 497.23p 408.83p 475.13p 80118
08/05/2017 364.64p 433.48p 356.24p 408.83p 54592
05/05/2017 381.21p 381.21p 356.90p 364.64p 13605
04/05/2017 364.64p 384.08p 353.59p 381.21p 15802
03/05/2017 392.26p 399.88p 356.90p 364.64p 45763
02/05/2017 392.26p 404.41p 380.11p 392.26p 3954
28/04/2017 397.79p 414.91p 379.66p 392.26p 16005
27/04/2017 403.31p 419.88p 397.79p 397.79p 18437
26/04/2017 392.26p 414.36p 385.08p 397.79p 7394
25/04/2017 381.21p 401.76p 366.63p 392.26p 9374
24/04/2017 386.74p 403.31p 371.27p 386.74p 10611
21/04/2017 397.79p 397.79p 377.98p 393.37p 4038
20/04/2017 353.59p 414.36p 353.59p 397.79p 15691
19/04/2017 375.69p 377.90p 342.54p 353.59p 16294
18/04/2017 375.69p 382.32p 362.43p 375.69p 1909
13/04/2017 375.69p 385.50p 353.59p 375.69p 13579
12/04/2017 375.69p 397.79p 360.22p 375.69p 5727
11/04/2017 353.59p 397.79p 338.82p 375.69p 28274
10/04/2017 364.64p 375.69p 331.49p 353.59p 34026
07/04/2017 353.59p 374.36p 346.96p 364.64p 8713
06/04/2017 375.69p 375.69p 335.91p 353.59p 33677
05/04/2017 375.69p 397.79p 353.59p 375.69p 8121
04/04/2017 386.74p 397.79p 353.59p 375.69p 13134
03/04/2017 397.79p 405.52p 373.48p 386.74p 4710
31/03/2017 364.64p 416.57p 364.64p 397.79p 34599
30/03/2017 342.54p 380.99p 335.91p 364.64p 39581
29/03/2017 370.16p 373.70p 331.49p 342.54p 43430
28/03/2017 381.21p 408.39p 343.64p 370.16p 47376
27/03/2017 464.08p 464.08p 353.59p 381.21p 52340
24/03/2017 458.56p 461.61p 424.30p 436.46p 29310
23/03/2017 464.08p 464.08p 441.98p 458.56p 24593
22/03/2017 464.08p 466.29p 441.98p 464.08p 17520
21/03/2017 491.71p 491.71p 441.98p 464.08p 16194
20/03/2017 458.56p 508.28p 453.03p 491.71p 42950
17/03/2017 464.08p 486.18p 447.51p 458.56p 11474
16/03/2017 447.51p 476.46p 441.98p 464.08p 19488
15/03/2017 464.08p 464.08p 436.46p 447.51p 13848
14/03/2017 464.08p 486.18p 441.98p 464.08p 10747
13/03/2017 464.08p 481.76p 441.98p 464.08p 31461
10/03/2017 419.88p 453.03p 413.25p 441.98p 20279
09/03/2017 441.98p 441.98p 419.88p 419.88p 17110
08/03/2017 441.98p 447.29p 430.93p 441.98p 15547
07/03/2017 453.03p 453.03p 433.59p 441.98p 12318
06/03/2017 447.51p 464.08p 430.93p 453.03p 3984
03/03/2017 453.03p 464.08p 430.93p 447.51p 28913
02/03/2017 453.03p 486.18p 445.30p 453.03p 20983
01/03/2017 414.36p 477.89p 414.36p 453.03p 39383
28/02/2017 441.98p 441.98p 397.79p 414.36p 22226
27/02/2017 458.56p 464.08p 430.93p 430.93p 9947
24/02/2017 430.93p 497.23p 430.93p 458.56p 50564
23/02/2017 458.56p 458.56p 414.58p 430.93p 42873
22/02/2017 574.58p 596.68p 410.38p 458.56p 204336
21/02/2017 552.48p 596.68p 508.28p 546.95p 47945
20/02/2017 441.98p 574.58p 441.98p 552.48p 117803
17/02/2017 430.93p 457.45p 424.30p 441.98p 20239
16/02/2017 464.08p 479.55p 419.88p 430.93p 20534
15/02/2017 464.08p 507.40p 446.85p 464.08p 25047
14/02/2017 475.13p 508.28p 441.98p 480.66p 33132
13/02/2017 419.88p 486.18p 404.41p 475.13p 49338
10/02/2017 419.88p 455.80p 402.20p 419.88p 19972
09/02/2017 464.08p 477.34p 397.79p 419.88p 60413
08/02/2017 486.18p 493.92p 441.98p 464.08p 17068
07/02/2017 475.13p 502.98p 464.08p 486.18p 35073
06/02/2017 486.18p 523.75p 464.97p 475.13p 13432
03/02/2017 541.43p 614.36p 467.62p 486.18p 120072
02/02/2017 375.69p 563.53p 353.59p 508.28p 180725
01/02/2017 640.88p 652.81p 353.59p 386.74p 294543
31/01/2017 668.50p 720.43p 603.31p 640.88p 38499
30/01/2017 530.38p 677.78p 530.38p 668.50p 63516
27/01/2017 640.88p 760.21p 424.53p 552.48p 222861
26/01/2017 530.38p 649.72p 520.88p 635.35p 133468
25/01/2017 453.03p 569.19p 453.03p 530.38p 171930
24/01/2017 447.51p 464.08p 419.88p 436.46p 44532
23/01/2017 359.11p 464.08p 359.11p 447.51p 105750
20/01/2017 337.01p 375.68p 331.60p 359.11p 35634
19/01/2017 359.11p 369.06p 322.65p 337.01p 20362
18/01/2017 348.06p 369.06p 348.06p 359.11p 10943
17/01/2017 375.69p 380.00p 344.75p 348.06p 19429
16/01/2017 348.06p 386.74p 348.06p 375.69p 52055
13/01/2017 348.06p 364.64p 335.24p 348.06p 16240
12/01/2017 359.11p 362.43p 325.30p 353.59p 61219
11/01/2017 353.59p 379.22p 348.06p 359.11p 49289
10/01/2017 331.49p 363.53p 320.44p 353.59p 58173
09/01/2017 303.86p 351.38p 289.50p 331.49p 53758
06/01/2017 303.86p 318.23p 287.29p 302.32p 27029
05/01/2017 287.29p 314.91p 287.29p 303.86p 50129
04/01/2017 276.24p 295.39p 275.36p 287.29p 22148
03/01/2017 254.14p 291.71p 254.14p 265.19p 36776
30/12/2016 254.14p 264.09p 248.62p 248.62p 7824
29/12/2016 248.62p 264.09p 248.62p 254.14p 16942
28/12/2016 254.14p 264.09p 243.09p 248.62p 1212
23/12/2016 254.14p 264.09p 250.83p 254.14p 10665
22/12/2016 237.57p 265.19p 237.57p 254.14p 14449
21/12/2016 209.94p 251.93p 198.89p 232.04p 31201
20/12/2016 237.57p 250.49p 222.10p 237.57p 3653
19/12/2016 232.04p 250.49p 220.99p 237.57p 8949
16/12/2016 237.57p 251.05p 222.10p 237.57p 5459
15/12/2016 237.57p 237.57p 237.57p 237.57p 0
14/12/2016 232.04p 251.93p 224.31p 237.57p 12895
13/12/2016 220.99p 243.09p 218.78p 232.04p 5949

*Close Price adjusted for both dividends and splits