Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits