Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/02/2016 194.47p 201.72p 193.37p 196.68p 45119
26/02/2016 187.84p 198.89p 187.84p 198.89p 27462
25/02/2016 176.79p 214.36p 171.49p 198.89p 711069
24/02/2016 274.03p 281.76p 267.40p 274.03p 10636
23/02/2016 274.03p 282.87p 265.19p 274.03p 12626
22/02/2016 276.24p 278.45p 265.19p 274.03p 25826
19/02/2016 274.03p 279.55p 269.61p 276.24p 27448
18/02/2016 267.40p 280.66p 267.40p 274.03p 48264
17/02/2016 254.14p 274.03p 252.04p 265.19p 19382
16/02/2016 248.62p 264.31p 244.20p 254.14p 33520
15/02/2016 244.20p 251.93p 244.20p 248.62p 10253
12/02/2016 243.09p 254.14p 239.11p 244.20p 10422
11/02/2016 253.04p 256.35p 233.15p 243.09p 45084
10/02/2016 220.99p 259.11p 220.99p 253.04p 16481
09/02/2016 226.52p 229.83p 214.36p 220.99p 24545
08/02/2016 248.62p 251.93p 222.10p 226.52p 23598
05/02/2016 256.35p 256.35p 234.25p 248.62p 33692
04/02/2016 259.67p 265.19p 257.01p 261.88p 10949
03/02/2016 264.09p 272.92p 255.47p 259.67p 12356
02/02/2016 280.66p 280.66p 254.14p 264.09p 17183
01/02/2016 279.55p 284.64p 277.12p 280.66p 9479
29/01/2016 264.09p 287.29p 264.09p 279.55p 66024
28/01/2016 264.09p 272.92p 264.09p 264.09p 1825
27/01/2016 254.14p 274.03p 252.81p 264.09p 14148
26/01/2016 258.56p 258.56p 245.30p 251.93p 8619
25/01/2016 229.83p 261.10p 229.83p 258.56p 59713
22/01/2016 229.83p 237.35p 227.40p 229.83p 8084
21/01/2016 219.89p 236.46p 203.31p 229.83p 86693
20/01/2016 227.62p 229.83p 214.28p 219.89p 20848
19/01/2016 232.04p 243.64p 225.41p 229.83p 27583
18/01/2016 218.78p 247.02p 216.57p 232.04p 41743
15/01/2016 271.82p 272.37p 209.94p 218.78p 110481
14/01/2016 281.76p 281.76p 259.67p 271.82p 35271
13/01/2016 287.29p 287.29p 276.25p 281.76p 24577
12/01/2016 276.24p 291.71p 274.03p 287.29p 41530
11/01/2016 269.61p 293.37p 269.61p 282.87p 86169
08/01/2016 254.14p 274.03p 251.93p 260.77p 31171
07/01/2016 259.67p 265.19p 234.69p 254.14p 45003
06/01/2016 261.88p 267.40p 255.47p 261.88p 3802
05/01/2016 256.35p 271.82p 256.35p 261.88p 16017
04/01/2016 239.78p 260.77p 225.41p 256.35p 63580
31/12/2015 239.78p 241.32p 232.04p 239.78p 5658
30/12/2015 248.62p 248.62p 232.15p 237.57p 8942
29/12/2015 264.09p 264.75p 243.09p 248.62p 18838
24/12/2015 274.03p 276.24p 260.99p 264.09p 25550
23/12/2015 253.04p 285.08p 253.04p 274.03p 152094
22/12/2015 218.78p 281.76p 210.83p 253.04p 111711
21/12/2015 187.84p 226.30p 185.63p 216.57p 69680
18/12/2015 197.79p 199.33p 183.42p 187.84p 18696
17/12/2015 171.27p 201.99p 168.93p 197.79p 59430
16/12/2015 179.00p 179.00p 148.95p 171.27p 136547
15/12/2015 179.00p 183.42p 172.37p 179.00p 5433
14/12/2015 190.05p 190.05p 172.48p 179.00p 16196
11/12/2015 182.32p 190.05p 176.79p 190.05p 36552
10/12/2015 214.36p 214.36p 173.04p 182.32p 118379
09/12/2015 232.04p 236.46p 207.74p 214.36p 69597
08/12/2015 256.35p 256.35p 221.43p 232.04p 60883
07/12/2015 258.56p 274.03p 253.04p 256.35p 30119
04/12/2015 232.04p 274.03p 232.04p 260.77p 103461
03/12/2015 234.25p 239.56p 227.62p 232.04p 4423
02/12/2015 241.99p 251.93p 227.62p 234.25p 5490
01/12/2015 253.04p 258.56p 236.46p 241.99p 79775
30/11/2015 255.25p 276.24p 252.81p 253.04p 59677
27/11/2015 215.47p 274.03p 198.89p 255.25p 148652
26/11/2015 244.20p 258.56p 198.90p 215.47p 200807
25/11/2015 296.13p 304.97p 245.08p 248.62p 118398
24/11/2015 314.91p 334.58p 265.19p 290.60p 241863
23/11/2015 236.46p 313.81p 236.46p 311.60p 264284
20/11/2015 192.26p 298.34p 186.70p 236.46p 445498
19/11/2015 185.63p 204.42p 185.63p 192.26p 87002
18/11/2015 187.84p 203.75p 187.84p 191.16p 59920
17/11/2015 160.22p 198.89p 160.22p 187.84p 118502
16/11/2015 146.96p 159.11p 144.97p 158.01p 24493
13/11/2015 146.96p 150.27p 144.20p 146.96p 20321
12/11/2015 146.96p 148.06p 144.53p 146.96p 17365
11/11/2015 146.96p 146.96p 144.53p 146.96p 8832
10/11/2015 146.96p 150.27p 144.48p 146.96p 10417
09/11/2015 146.96p 146.96p 144.21p 146.96p 4258
06/11/2015 146.96p 146.96p 144.22p 146.96p 1955
05/11/2015 146.96p 148.73p 146.96p 146.96p 11295
04/11/2015 146.96p 147.51p 143.64p 146.96p 2856
03/11/2015 146.96p 150.27p 143.98p 146.96p 15311
02/11/2015 158.01p 158.01p 143.64p 146.96p 23858
30/10/2015 158.01p 158.01p 148.06p 149.17p 16683
29/10/2015 149.17p 150.27p 148.06p 149.17p 7369
28/10/2015 149.17p 149.17p 148.06p 149.17p 69
27/10/2015 149.17p 149.17p 148.06p 149.17p 4994
26/10/2015 149.17p 149.17p 148.06p 149.17p 19547
23/10/2015 149.17p 149.39p 148.06p 149.17p 3422
22/10/2015 161.32p 161.32p 148.06p 149.17p 54388
21/10/2015 161.32p 161.72p 159.11p 161.32p 13352
20/10/2015 161.32p 163.09p 159.16p 161.32p 7969
19/10/2015 158.01p 163.49p 158.01p 161.32p 40562
16/10/2015 174.58p 175.91p 155.80p 158.01p 83080
15/10/2015 174.58p 180.77p 171.49p 174.58p 36409
14/10/2015 175.69p 183.42p 170.17p 174.58p 58025
13/10/2015 179.00p 197.12p 168.84p 175.69p 289964
12/10/2015 139.22p 176.79p 134.80p 170.16p 66584
09/10/2015 144.75p 144.75p 134.80p 139.22p 17705
08/10/2015 156.90p 159.11p 133.70p 144.75p 159469
07/10/2015 139.22p 159.11p 138.12p 154.69p 83425
06/10/2015 120.44p 143.64p 120.44p 139.22p 72463
05/10/2015 113.81p 120.44p 109.94p 120.44p 16675
02/10/2015 113.81p 116.02p 109.94p 113.81p 1319
01/10/2015 113.81p 113.81p 106.08p 113.81p 6698
30/09/2015 113.81p 113.81p 113.03p 113.81p 6546
29/09/2015 113.81p 115.80p 108.73p 113.81p 14461
28/09/2015 123.76p 123.76p 106.08p 113.81p 32230
25/09/2015 123.76p 123.76p 114.92p 123.76p 5490
24/09/2015 123.76p 123.76p 114.92p 123.76p 10232
23/09/2015 123.76p 124.86p 119.34p 123.76p 7828
22/09/2015 123.76p 127.29p 118.23p 123.76p 14848
21/09/2015 123.76p 127.51p 120.44p 123.76p 18604
18/09/2015 120.44p 127.73p 120.44p 123.76p 20648
17/09/2015 120.44p 124.31p 119.34p 120.44p 8962
16/09/2015 120.44p 125.08p 118.85p 120.44p 13311
15/09/2015 118.23p 125.97p 116.29p 120.44p 17124
14/09/2015 116.02p 124.10p 114.92p 118.23p 10185
11/09/2015 116.02p 122.65p 111.82p 116.02p 16522
10/09/2015 116.02p 116.02p 110.72p 116.02p 4592
09/09/2015 114.92p 119.00p 109.61p 116.02p 26458
08/09/2015 116.02p 116.68p 107.40p 114.92p 13344
07/09/2015 123.76p 123.76p 105.41p 116.02p 47061
04/09/2015 103.87p 124.63p 102.76p 123.76p 96128
03/09/2015 104.97p 106.96p 97.24p 103.87p 47627
02/09/2015 119.34p 119.34p 100.55p 104.97p 56025
01/09/2015 121.55p 121.55p 110.50p 119.34p 31236
28/08/2015 121.55p 121.55p 111.82p 121.55p 21360
27/08/2015 121.55p 126.52p 115.80p 121.55p 33363
26/08/2015 121.55p 122.65p 114.92p 121.55p 9443
25/08/2015 108.29p 132.60p 99.45p 121.55p 74248
24/08/2015 112.71p 119.34p 88.62p 108.29p 57990
21/08/2015 131.49p 141.43p 115.36p 119.34p 33413
20/08/2015 129.28p 132.15p 109.61p 131.49p 69807
19/08/2015 143.64p 147.62p 114.92p 130.39p 101108
18/08/2015 139.22p 170.16p 137.01p 143.64p 268557
17/08/2015 108.29p 150.27p 108.29p 138.12p 255053
14/08/2015 101.66p 128.06p 101.66p 110.50p 161108
13/08/2015 100.55p 108.29p 97.24p 101.66p 90835
12/08/2015 101.66p 106.08p 95.03p 100.55p 45379
11/08/2015 98.34p 114.92p 97.24p 101.66p 192266
10/08/2015 92.82p 103.42p 88.40p 98.34p 201205
07/08/2015 80.66p 98.12p 80.66p 92.82p 109375
06/08/2015 80.66p 83.98p 79.56p 80.66p 25926
05/08/2015 77.35p 83.98p 77.35p 80.66p 83961
04/08/2015 72.93p 83.31p 70.83p 77.35p 27275
03/08/2015 71.82p 77.35p 68.99p 75.14p 21848
31/07/2015 67.40p 75.36p 66.30p 71.82p 183803
30/07/2015 67.40p 68.51p 64.42p 67.40p 33771
29/07/2015 66.30p 68.51p 64.53p 67.40p 44775
28/07/2015 66.30p 69.83p 64.09p 66.30p 107638
27/07/2015 57.46p 72.93p 55.69p 66.30p 196745
24/07/2015 55.25p 58.34p 54.50p 57.46p 127886
23/07/2015 55.25p 57.46p 54.41p 55.25p 77356
22/07/2015 55.25p 57.02p 55.25p 55.25p 4304
21/07/2015 55.25p 57.46p 54.36p 55.25p 85415
20/07/2015 55.25p 56.57p 53.92p 55.25p 36533
17/07/2015 55.25p 56.57p 53.92p 55.25p 41938
16/07/2015 58.56p 58.56p 55.25p 55.25p 62457
15/07/2015 58.56p 59.23p 57.46p 58.56p 35804
14/07/2015 58.56p 58.56p 57.46p 58.56p 15945
13/07/2015 59.67p 59.89p 57.46p 58.56p 25494
10/07/2015 60.77p 61.77p 58.34p 59.67p 137083
09/07/2015 96.13p 98.34p 58.78p 61.88p 237106
08/07/2015 77.35p 99.45p 70.72p 96.13p 135371
07/07/2015 71.82p 71.82p 66.30p 71.82p 6933
06/07/2015 71.82p 72.37p 66.30p 71.82p 3452
03/07/2015 71.82p 71.82p 71.82p 71.82p 0
02/07/2015 71.82p 71.82p 68.55p 71.82p 14782
01/07/2015 71.82p 71.82p 68.55p 71.82p 5553
30/06/2015 71.82p 72.49p 66.30p 71.82p 11658
29/06/2015 72.93p 72.93p 68.51p 71.82p 8981
26/06/2015 72.93p 72.93p 68.51p 72.93p 3516
25/06/2015 80.66p 80.66p 68.51p 72.93p 14065
24/06/2015 80.66p 80.66p 72.93p 80.66p 50131
23/06/2015 80.66p 81.32p 73.09p 80.66p 25467
22/06/2015 81.77p 81.77p 72.93p 80.66p 11134
19/06/2015 82.87p 82.87p 77.35p 81.77p 14838
18/06/2015 89.50p 89.50p 77.17p 82.87p 37093
17/06/2015 89.50p 89.50p 82.87p 89.50p 11839
16/06/2015 90.61p 92.82p 82.65p 89.50p 49963
15/06/2015 89.50p 96.13p 81.77p 90.61p 46445
12/06/2015 89.50p 99.45p 88.51p 89.50p 61036
11/06/2015 91.71p 99.45p 85.30p 89.50p 26289
10/06/2015 89.50p 94.36p 87.29p 91.71p 19020
09/06/2015 99.45p 102.54p 79.56p 89.50p 44288
08/06/2015 74.23p 106.76p 73.26p 87.91p 242186
05/06/2015 68.37p 69.15p 62.51p 67.40p 17958
04/06/2015 71.30p 75.70p 62.52p 68.37p 55808
03/06/2015 62.51p 74.23p 62.51p 71.30p 91109
02/06/2015 60.56p 73.26p 60.56p 62.51p 156201
01/06/2015 59.58p 62.51p 57.63p 60.56p 22353
29/05/2015 59.58p 59.58p 55.87p 59.58p 11371
28/05/2015 57.63p 62.02p 52.74p 59.58p 71333
27/05/2015 54.70p 60.56p 51.96p 57.63p 94636
26/05/2015 54.70p 55.83p 51.96p 54.70p 8855
22/05/2015 54.70p 55.87p 51.96p 54.70p 3363
21/05/2015 54.70p 54.70p 51.96p 54.70p 9349
20/05/2015 54.70p 55.91p 51.96p 54.70p 7752
19/05/2015 54.70p 54.70p 53.23p 54.70p 7817

*Close Price adjusted for both dividends and splits