Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/01/2018 340.33p 368.30p 337.68p 357.12p 11019
18/01/2018 293.92p 352.70p 293.92p 340.33p 43252
17/01/2018 293.92p 309.39p 280.66p 293.92p 8123
16/01/2018 293.92p 302.32p 282.87p 293.92p 1780
15/01/2018 285.08p 298.63p 280.88p 293.92p 4661
12/01/2018 285.08p 300.55p 269.61p 285.08p 1646
11/01/2018 285.08p 293.92p 271.38p 285.08p 1829
10/01/2018 282.87p 296.84p 274.03p 285.08p 2596
09/01/2018 282.87p 291.71p 265.19p 282.87p 4262
08/01/2018 265.19p 296.31p 258.56p 282.87p 6971
05/01/2018 265.19p 273.15p 260.77p 265.19p 7966
04/01/2018 278.45p 278.45p 259.00p 265.19p 3196
03/01/2018 278.45p 287.29p 256.35p 278.45p 8966
02/01/2018 276.24p 296.13p 260.77p 278.45p 3469
29/12/2017 276.24p 293.04p 254.14p 276.24p 452
28/12/2017 276.24p 287.29p 260.33p 276.24p 1237
27/12/2017 259.67p 276.24p 247.51p 276.24p 3161
22/12/2017 270.71p 270.71p 256.35p 259.67p 2528
21/12/2017 281.76p 281.76p 266.07p 270.71p 2396
20/12/2017 281.76p 292.59p 270.05p 281.76p 3918
19/12/2017 281.76p 291.71p 265.19p 281.76p 7467
18/12/2017 248.62p 280.66p 232.04p 276.24p 7367
15/12/2017 237.57p 265.19p 230.72p 248.62p 5240
14/12/2017 248.62p 252.81p 227.62p 237.57p 5319
13/12/2017 259.67p 265.63p 238.67p 248.62p 9154
12/12/2017 259.67p 269.61p 243.09p 259.67p 12462
11/12/2017 248.62p 276.24p 243.09p 259.67p 13177
08/12/2017 232.04p 251.93p 224.09p 248.62p 6910
07/12/2017 226.52p 254.14p 223.25p 232.04p 4924
06/12/2017 226.52p 243.09p 221.43p 226.52p 6701
05/12/2017 254.14p 258.56p 223.20p 226.52p 9898
04/12/2017 254.14p 276.24p 243.09p 254.14p 12923
01/12/2017 232.04p 297.15p 166.85p 248.62p 171146
30/11/2017 475.13p 548.06p 469.61p 469.61p 82180
29/11/2017 337.01p 482.87p 328.17p 464.08p 30476
28/11/2017 337.01p 353.59p 326.52p 337.01p 1812
27/11/2017 331.49p 339.22p 311.60p 337.01p 13633
24/11/2017 331.49p 340.32p 317.34p 331.49p 4021
23/11/2017 331.49p 335.91p 317.12p 327.07p 5665
22/11/2017 325.96p 353.59p 309.39p 331.49p 6515
21/11/2017 325.96p 327.07p 310.49p 325.96p 4566
20/11/2017 325.96p 331.05p 319.33p 325.96p 5408
17/11/2017 303.86p 331.49p 289.94p 325.96p 25433
16/11/2017 298.34p 306.73p 287.29p 303.86p 3422
15/11/2017 325.96p 325.96p 287.29p 298.34p 17045
14/11/2017 342.54p 353.59p 309.39p 325.96p 16672
13/11/2017 342.54p 352.70p 342.54p 342.54p 7964
10/11/2017 342.54p 349.17p 324.86p 342.54p 9734
09/11/2017 342.54p 353.59p 338.12p 342.54p 5775
08/11/2017 330.38p 348.06p 321.54p 342.54p 8619
07/11/2017 330.38p 335.91p 318.23p 330.38p 13534
06/11/2017 331.49p 332.59p 318.23p 330.38p 4998
03/11/2017 331.49p 331.49p 320.88p 331.49p 1538
02/11/2017 331.49p 335.91p 320.44p 331.49p 3204
01/11/2017 331.49p 335.91p 320.44p 331.49p 3157
31/10/2017 331.49p 335.91p 320.44p 331.49p 6290
30/10/2017 325.96p 331.49p 309.39p 331.49p 13754
27/10/2017 325.96p 325.96p 309.39p 325.96p 650
26/10/2017 331.49p 331.49p 299.44p 325.96p 12653
25/10/2017 331.49p 331.49p 321.76p 331.49p 774
24/10/2017 331.49p 331.49p 320.44p 331.49p 9620
23/10/2017 331.49p 331.49p 320.44p 331.49p 6902
20/10/2017 337.01p 339.22p 320.44p 331.49p 18219
19/10/2017 337.01p 339.22p 320.44p 337.01p 6945
18/10/2017 337.01p 337.01p 331.49p 337.01p 1705
17/10/2017 337.01p 342.54p 331.49p 337.01p 9249
16/10/2017 348.06p 361.32p 337.01p 337.01p 7232
13/10/2017 348.06p 348.06p 348.06p 348.06p 4909
12/10/2017 348.06p 348.06p 348.06p 348.06p 3403
11/10/2017 342.54p 353.59p 342.54p 348.06p 1649
10/10/2017 337.01p 348.06p 331.49p 342.54p 13668
09/10/2017 353.59p 353.59p 348.06p 348.06p 16925
06/10/2017 353.59p 353.59p 353.59p 353.59p 583
05/10/2017 353.59p 353.59p 353.59p 353.59p 1709
04/10/2017 353.59p 353.59p 353.59p 353.59p 56
03/10/2017 353.59p 353.59p 353.59p 353.59p 1936
02/10/2017 348.06p 353.59p 348.06p 353.59p 4214
29/09/2017 348.06p 353.59p 348.06p 348.06p 11633
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

*Close Price adjusted for both dividends and splits