Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/12/2016 226.52p 228.39p 211.05p 220.99p 3920
09/12/2016 226.52p 230.94p 220.99p 226.52p 6297
08/12/2016 237.57p 237.57p 221.54p 226.52p 8987
07/12/2016 243.09p 245.30p 223.75p 237.57p 6305
06/12/2016 243.09p 245.74p 223.75p 243.09p 2034
05/12/2016 243.09p 251.93p 220.99p 243.09p 9718
02/12/2016 237.57p 239.56p 223.64p 237.57p 7598
01/12/2016 237.57p 239.56p 221.00p 237.57p 4234
30/11/2016 237.57p 239.78p 222.65p 237.57p 8017
29/11/2016 232.04p 243.09p 222.65p 237.57p 3668
28/11/2016 226.52p 241.99p 221.10p 232.04p 3042
25/11/2016 220.99p 231.82p 220.99p 226.52p 4072
24/11/2016 220.99p 229.83p 218.78p 220.99p 22551
23/11/2016 220.99p 227.62p 217.68p 220.99p 1148
22/11/2016 226.52p 226.52p 213.26p 220.99p 13253
21/11/2016 226.52p 232.04p 220.99p 226.52p 29986
18/11/2016 232.04p 234.25p 220.99p 226.52p 10812
17/11/2016 232.04p 243.09p 223.64p 232.04p 5168
16/11/2016 292.81p 296.13p 229.83p 232.04p 71595
15/11/2016 270.71p 313.15p 269.61p 292.81p 30235
14/11/2016 243.09p 276.24p 243.09p 270.71p 4014
11/11/2016 243.09p 251.93p 235.58p 243.09p 11571
10/11/2016 243.09p 253.04p 228.51p 243.09p 7525
09/11/2016 254.14p 256.35p 243.09p 243.09p 1710
08/11/2016 254.14p 254.14p 248.84p 254.14p 2934
07/11/2016 254.14p 260.77p 246.18p 254.14p 4670
04/11/2016 254.14p 261.88p 244.42p 254.14p 20180
03/11/2016 259.67p 273.15p 228.51p 254.14p 32109
02/11/2016 243.09p 275.13p 243.09p 259.67p 36329
01/11/2016 243.09p 248.39p 232.04p 243.09p 9802
31/10/2016 243.09p 248.39p 237.35p 243.09p 2903
28/10/2016 243.09p 248.62p 237.35p 243.09p 2692
27/10/2016 243.09p 253.04p 234.25p 243.09p 20425
26/10/2016 226.52p 251.93p 224.31p 243.09p 12656
25/10/2016 243.09p 243.09p 226.52p 226.52p 7493
24/10/2016 220.99p 243.09p 220.99p 234.25p 12631
21/10/2016 220.99p 222.76p 209.94p 220.99p 11882
20/10/2016 220.99p 231.93p 209.95p 220.99p 16054
19/10/2016 248.62p 248.62p 209.94p 220.99p 44134
18/10/2016 248.62p 259.67p 238.67p 248.62p 16336
17/10/2016 259.67p 260.77p 239.78p 248.62p 16370
14/10/2016 259.67p 265.19p 247.51p 247.51p 14163
13/10/2016 254.14p 265.08p 245.30p 254.14p 13760
12/10/2016 254.14p 266.96p 238.67p 254.14p 6381
11/10/2016 259.67p 271.38p 250.83p 254.14p 4971
10/10/2016 243.09p 276.23p 243.09p 259.67p 75703
07/10/2016 243.09p 254.13p 237.57p 243.09p 18796
06/10/2016 243.09p 251.93p 234.25p 243.09p 6740
05/10/2016 254.14p 254.14p 237.57p 243.09p 21632
04/10/2016 226.52p 274.03p 216.02p 254.14p 71866
03/10/2016 204.42p 241.99p 204.42p 226.52p 28304
30/09/2016 187.84p 216.02p 187.84p 204.42p 6153
29/09/2016 187.84p 198.23p 186.96p 187.84p 2146
28/09/2016 187.84p 187.84p 186.74p 187.84p 419
27/09/2016 193.37p 198.23p 186.52p 187.84p 4205
26/09/2016 187.84p 217.01p 187.84p 193.37p 56734
23/09/2016 187.84p 198.89p 183.98p 187.84p 1263
22/09/2016 187.84p 193.37p 182.54p 187.84p 14944
21/09/2016 187.84p 193.37p 183.87p 187.84p 918
20/09/2016 187.84p 187.84p 185.63p 187.84p 1019
19/09/2016 187.84p 191.82p 185.63p 187.84p 4570
16/09/2016 187.84p 191.82p 187.84p 187.84p 1972
15/09/2016 187.84p 192.15p 182.54p 187.84p 2781
14/09/2016 187.84p 192.26p 182.54p 187.84p 1665
13/09/2016 187.84p 193.37p 180.11p 187.84p 3543
12/09/2016 193.37p 197.79p 187.84p 187.84p 11591
09/09/2016 193.37p 200.00p 178.01p 193.37p 15499
08/09/2016 193.37p 200.47p 187.93p 193.37p 8306
07/09/2016 176.79p 207.73p 176.79p 193.37p 58013
06/09/2016 176.79p 176.79p 171.93p 176.79p 2803
05/09/2016 176.79p 182.10p 171.82p 176.79p 2819
02/09/2016 176.79p 182.32p 170.61p 176.79p 5689
01/09/2016 176.79p 176.79p 170.61p 176.79p 1316
31/08/2016 182.32p 185.63p 167.96p 176.79p 19481
30/08/2016 187.84p 196.68p 176.80p 182.32p 21971
26/08/2016 187.84p 198.89p 184.86p 187.84p 16705
25/08/2016 187.84p 192.26p 184.17p 187.84p 7050
24/08/2016 187.84p 193.26p 181.66p 187.84p 22201
23/08/2016 187.84p 194.03p 184.53p 187.84p 4571
22/08/2016 176.79p 195.36p 176.79p 187.84p 7173
19/08/2016 176.79p 184.31p 170.16p 176.79p 21939
18/08/2016 182.32p 188.95p 165.74p 176.79p 9864
17/08/2016 182.32p 191.60p 176.90p 182.32p 3689
16/08/2016 180.11p 186.08p 176.79p 182.32p 4649
15/08/2016 180.11p 186.08p 174.58p 180.11p 1081
12/08/2016 180.11p 186.08p 179.00p 180.11p 8188
11/08/2016 182.32p 186.52p 179.00p 182.32p 8997
10/08/2016 176.79p 194.47p 176.79p 182.32p 14946
09/08/2016 176.79p 187.84p 176.79p 176.79p 2938
08/08/2016 176.79p 186.74p 167.95p 176.79p 19467
05/08/2016 176.79p 181.21p 166.19p 176.79p 2754
04/08/2016 176.79p 183.42p 165.75p 176.79p 11648
03/08/2016 182.32p 187.84p 176.79p 180.11p 9061
02/08/2016 193.37p 193.37p 176.79p 182.32p 5170
01/08/2016 187.84p 190.94p 177.24p 182.32p 5493
29/07/2016 187.84p 191.38p 181.66p 187.84p 3651
28/07/2016 187.84p 191.38p 181.21p 187.84p 914
27/07/2016 187.84p 191.73p 180.33p 187.84p 2480
26/07/2016 182.32p 193.59p 179.00p 187.84p 14220
25/07/2016 182.32p 187.40p 173.48p 182.32p 44768
22/07/2016 180.11p 187.83p 172.38p 182.32p 13600
21/07/2016 187.84p 187.84p 167.96p 180.11p 10317
20/07/2016 187.84p 191.33p 183.87p 187.84p 2744
19/07/2016 191.16p 191.82p 183.43p 187.84p 6426
18/07/2016 191.16p 192.26p 188.29p 191.16p 6008
15/07/2016 191.16p 193.37p 188.95p 191.16p 3953
14/07/2016 193.37p 196.57p 188.29p 191.16p 2838
13/07/2016 192.26p 196.57p 190.05p 193.37p 10555
12/07/2016 187.84p 195.47p 186.19p 192.26p 28335
11/07/2016 197.79p 197.79p 184.86p 187.84p 17880
08/07/2016 198.89p 232.04p 180.11p 197.79p 40600
07/07/2016 170.16p 207.73p 165.74p 193.37p 55438
06/07/2016 167.95p 181.21p 164.64p 170.16p 5102
05/07/2016 179.00p 179.00p 159.12p 167.95p 28483
04/07/2016 180.11p 182.32p 173.94p 180.11p 17653
01/07/2016 174.58p 198.89p 159.56p 180.11p 102058
30/06/2016 163.53p 371.27p 163.53p 202.21p 534698
29/06/2016 155.80p 165.74p 148.15p 156.90p 10765
28/06/2016 150.27p 154.25p 148.15p 150.27p 95
27/06/2016 141.43p 151.38p 137.01p 150.27p 12828
24/06/2016 146.96p 149.83p 133.70p 141.43p 34150
23/06/2016 158.01p 167.73p 158.01p 158.01p 887
22/06/2016 158.01p 167.84p 151.16p 158.01p 745
21/06/2016 169.06p 172.37p 150.94p 172.37p 13166
20/06/2016 171.27p 171.93p 167.07p 169.06p 11494
17/06/2016 169.06p 172.15p 165.74p 169.06p 3530
16/06/2016 173.48p 176.31p 168.40p 169.06p 14603
15/06/2016 180.11p 180.11p 172.37p 173.48p 2814
14/06/2016 182.32p 182.32p 172.37p 180.11p 8192
13/06/2016 198.89p 198.89p 177.35p 182.32p 21818
10/06/2016 195.58p 202.53p 194.47p 198.89p 8526
09/06/2016 187.84p 203.31p 187.84p 195.58p 8585
08/06/2016 187.84p 198.89p 187.84p 187.84p 4293
07/06/2016 187.84p 198.89p 187.84p 187.84p 12374
06/06/2016 187.84p 196.24p 186.08p 187.84p 3307
03/06/2016 187.84p 196.24p 184.53p 187.84p 16193
02/06/2016 176.79p 201.10p 176.79p 187.84p 15703
01/06/2016 165.74p 176.79p 162.21p 165.74p 23217
31/05/2016 166.85p 172.37p 162.21p 165.74p 714
27/05/2016 165.74p 174.58p 162.21p 165.74p 13403
26/05/2016 171.27p 175.91p 161.88p 165.74p 20102
25/05/2016 171.27p 171.27p 168.51p 171.27p 1121
24/05/2016 171.27p 171.27p 169.39p 171.27p 2658
23/05/2016 171.27p 176.68p 169.06p 171.27p 5491
20/05/2016 176.79p 181.21p 168.40p 171.27p 14971
19/05/2016 176.79p 176.79p 171.05p 176.79p 2391
18/05/2016 176.79p 182.32p 170.61p 176.79p 1198
17/05/2016 182.32p 198.89p 167.95p 176.79p 13352
16/05/2016 187.84p 187.84p 176.79p 182.32p 6043
13/05/2016 187.84p 187.84p 176.80p 187.84p 4152
12/05/2016 165.74p 198.89p 165.74p 187.84p 14243
11/05/2016 167.95p 176.79p 164.86p 165.74p 9746
10/05/2016 167.95p 176.35p 165.63p 167.95p 2130
09/05/2016 171.27p 176.35p 161.33p 167.95p 5270
06/05/2016 176.79p 183.31p 166.85p 176.79p 22567
05/05/2016 176.79p 183.42p 172.37p 176.79p 33484
04/05/2016 191.16p 191.16p 175.25p 176.79p 16863
03/05/2016 202.21p 207.62p 183.43p 191.16p 20912
29/04/2016 202.21p 216.57p 193.15p 216.57p 1399
28/04/2016 202.21p 207.73p 187.84p 202.21p 1511
27/04/2016 205.52p 211.05p 192.70p 202.21p 16722
26/04/2016 205.52p 212.15p 198.89p 205.52p 7875
25/04/2016 205.52p 216.57p 205.52p 205.52p 1899
22/04/2016 207.73p 214.36p 202.87p 205.52p 13665
21/04/2016 191.16p 213.26p 183.53p 207.73p 30326
20/04/2016 184.53p 192.26p 183.42p 184.53p 2313
19/04/2016 169.06p 192.10p 169.06p 184.53p 7048
18/04/2016 154.69p 181.21p 148.06p 169.06p 8975
15/04/2016 185.63p 193.15p 176.79p 185.63p 32515
14/04/2016 194.47p 194.47p 181.66p 185.63p 4657
13/04/2016 194.47p 203.31p 185.63p 194.47p 21223
12/04/2016 194.47p 201.10p 185.63p 194.47p 31153
11/04/2016 192.26p 201.54p 186.52p 194.47p 37515
08/04/2016 196.68p 196.68p 186.30p 192.26p 5491
07/04/2016 196.68p 201.99p 190.05p 196.68p 44461
06/04/2016 194.47p 201.99p 187.07p 196.68p 30214
05/04/2016 196.68p 196.68p 185.63p 194.47p 20691
04/04/2016 192.26p 203.31p 191.38p 196.68p 10672
01/04/2016 190.05p 198.89p 187.84p 192.26p 24104
31/03/2016 187.84p 194.47p 187.84p 190.05p 4490
30/03/2016 187.84p 191.15p 181.21p 187.84p 34793
29/03/2016 187.84p 194.47p 183.42p 187.84p 10893
24/03/2016 187.84p 189.61p 181.21p 187.84p 8416
23/03/2016 190.05p 194.47p 183.42p 187.84p 13696
22/03/2016 190.05p 195.80p 187.84p 190.05p 8935
21/03/2016 172.37p 198.89p 171.93p 198.89p 49092
18/03/2016 184.53p 188.73p 174.59p 183.42p 6138
17/03/2016 182.32p 190.05p 180.11p 184.53p 11949
16/03/2016 182.32p 187.84p 181.66p 187.84p 7540
15/03/2016 181.21p 184.53p 177.24p 182.32p 8030
14/03/2016 181.21p 187.40p 175.03p 181.21p 17860
11/03/2016 174.58p 182.98p 174.58p 181.21p 28550
10/03/2016 170.16p 182.98p 170.16p 174.58p 7980
09/03/2016 183.42p 183.42p 170.16p 170.16p 20117
08/03/2016 195.58p 195.58p 183.42p 183.42p 24349
07/03/2016 200.00p 204.64p 187.85p 195.58p 27832
04/03/2016 198.89p 205.52p 195.80p 200.00p 7887
03/03/2016 185.63p 202.21p 183.34p 198.89p 27839
02/03/2016 166.85p 187.84p 165.85p 185.63p 161756
01/03/2016 194.47p 194.47p 164.14p 166.85p 137828

*Close Price adjusted for both dividends and splits