Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/05/2015 54.70p 55.92p 53.23p 54.70p 4556
15/05/2015 54.70p 56.07p 53.17p 54.70p 7164
14/05/2015 54.70p 56.16p 53.14p 54.70p 11284
13/05/2015 54.70p 56.26p 52.74p 54.70p 34910
12/05/2015 54.70p 56.65p 52.94p 54.70p 22207
11/05/2015 54.70p 56.65p 52.74p 54.70p 44438
08/05/2015 54.70p 54.70p 52.74p 54.70p 4607
07/05/2015 54.70p 57.43p 52.35p 54.70p 9998
06/05/2015 54.70p 56.07p 51.77p 54.70p 26779
05/05/2015 54.70p 56.65p 53.14p 54.70p 4350
01/05/2015 54.70p 56.07p 50.79p 54.70p 16408
30/04/2015 54.70p 56.07p 52.84p 54.70p 3561
29/04/2015 54.70p 56.16p 54.70p 54.70p 1763
28/04/2015 55.67p 56.26p 54.70p 54.70p 4997
27/04/2015 56.65p 57.43p 52.75p 55.67p 6842
24/04/2015 56.65p 57.43p 54.70p 56.65p 129237
23/04/2015 60.56p 60.56p 52.74p 56.65p 21486
22/04/2015 60.56p 60.56p 54.70p 60.56p 18426
21/04/2015 56.65p 62.51p 54.70p 60.56p 58263
20/04/2015 57.63p 60.56p 52.14p 56.65p 68544
17/04/2015 46.88p 75.80p 46.14p 57.63p 205679
16/04/2015 46.88p 48.64p 46.11p 46.88p 2507
15/04/2015 46.88p 47.86p 46.30p 46.88p 15684
14/04/2015 46.88p 46.88p 45.91p 46.88p 5144
13/04/2015 47.86p 50.79p 44.93p 46.88p 77406
10/04/2015 47.86p 47.86p 44.93p 47.86p 58022
09/04/2015 47.86p 47.86p 44.93p 47.86p 7557
08/04/2015 47.86p 47.86p 44.93p 47.86p 5193
07/04/2015 46.88p 47.86p 44.93p 47.86p 8185
02/04/2015 46.88p 48.84p 44.93p 46.88p 16332
01/04/2015 46.88p 46.88p 44.93p 46.88p 30171
31/03/2015 46.88p 46.88p 44.93p 46.88p 2054
30/03/2015 46.88p 48.45p 44.93p 46.88p 42538
27/03/2015 47.86p 50.40p 45.32p 46.88p 38068
26/03/2015 47.86p 48.84p 44.93p 47.86p 29286
25/03/2015 47.86p 50.40p 47.57p 47.86p 16893
24/03/2015 47.86p 47.86p 45.32p 47.86p 19476
23/03/2015 48.84p 48.84p 44.93p 44.93p 67589
20/03/2015 48.84p 50.40p 46.88p 48.84p 40415
19/03/2015 48.84p 50.40p 46.86p 48.84p 70094
18/03/2015 48.84p 50.40p 47.27p 48.84p 22153
17/03/2015 49.81p 52.35p 46.88p 48.84p 135735
16/03/2015 49.81p 52.35p 46.88p 49.81p 42703
13/03/2015 49.81p 52.35p 46.88p 49.81p 120461
12/03/2015 49.81p 52.35p 46.88p 49.81p 105851
11/03/2015 49.81p 52.35p 46.88p 49.23p 78353
10/03/2015 55.67p 58.60p 46.88p 49.81p 118444
09/03/2015 64.47p 64.47p 58.60p 60.56p 10466
06/03/2015 64.47p 64.47p 58.60p 64.47p 16880
05/03/2015 64.47p 64.47p 59.39p 64.47p 768
04/03/2015 64.47p 66.42p 59.39p 64.47p 20018
03/03/2015 64.47p 65.25p 58.60p 64.47p 10397
02/03/2015 67.40p 72.28p 58.60p 64.47p 12530
27/02/2015 73.26p 73.26p 70.33p 73.26p 619
26/02/2015 73.26p 73.26p 70.33p 73.26p 64
25/02/2015 77.16p 77.16p 70.91p 73.26p 10713
24/02/2015 77.16p 78.34p 74.23p 77.16p 13916
23/02/2015 77.16p 78.53p 74.23p 77.16p 16341
20/02/2015 80.09p 80.09p 74.23p 77.16p 3097
19/02/2015 80.09p 80.09p 74.23p 77.16p 2716
18/02/2015 79.12p 81.03p 74.23p 77.16p 18966
17/02/2015 79.12p 81.07p 75.01p 79.12p 3801
16/02/2015 83.02p 85.17p 74.23p 79.12p 13328
13/02/2015 77.16p 100.80p 77.16p 83.02p 176419
12/02/2015 77.16p 81.27p 76.19p 77.16p 8793
11/02/2015 74.23p 80.09p 74.23p 77.16p 23671
10/02/2015 74.23p 77.36p 74.23p 74.23p 2351
09/02/2015 74.23p 77.36p 74.23p 74.23p 18362
06/02/2015 74.23p 77.36p 74.23p 74.23p 5277
05/02/2015 73.26p 77.36p 73.26p 74.23p 14708
04/02/2015 62.51p 85.17p 62.51p 73.26p 107545
03/02/2015 63.49p 67.20p 61.34p 62.51p 51774
02/02/2015 58.60p 66.42p 58.60p 63.49p 48912
30/01/2015 58.60p 64.47p 53.92p 58.60p 2178
29/01/2015 58.60p 65.44p 52.74p 58.60p 8181
28/01/2015 53.72p 58.60p 51.57p 57.63p 13402
27/01/2015 53.72p 53.72p 51.18p 53.72p 1050
26/01/2015 53.72p 57.43p 50.99p 53.72p 7464
23/01/2015 53.72p 58.60p 50.79p 53.72p 31302
22/01/2015 53.72p 54.11p 51.18p 53.72p 10759
21/01/2015 53.72p 54.01p 53.72p 53.72p 5119
20/01/2015 53.72p 54.31p 50.01p 53.72p 5527
19/01/2015 58.60p 60.09p 50.01p 53.72p 7090
16/01/2015 55.09p 62.35p 54.29p 61.54p 4035
15/01/2015 54.40p 64.86p 53.92p 64.86p 3765
14/01/2015 50.58p 64.47p 50.58p 64.47p 1031
13/01/2015 54.60p 64.47p 53.80p 64.47p 18269
12/01/2015 55.67p 67.66p 55.67p 64.47p 15889
09/01/2015 59.64p 59.64p 55.99p 57.63p 22342
08/01/2015 53.35p 59.78p 53.35p 57.63p 21848
07/01/2015 67.40p 72.67p 51.77p 55.67p 47346
06/01/2015 57.80p 61.50p 57.63p 57.63p 273
05/01/2015 61.50p 64.48p 55.67p 57.63p 3411
02/01/2015 56.65p 59.00p 49.72p 55.67p 35894
31/12/2014 66.32p 66.42p 56.65p 57.63p 4219
30/12/2014 64.07p 66.22p 60.64p 63.49p 6823
29/12/2014 68.37p 68.37p 60.56p 63.49p 6126
24/12/2014 66.42p 66.42p 58.60p 58.60p 1016
23/12/2014 54.70p 66.42p 54.70p 58.60p 557
22/12/2014 64.47p 64.47p 58.60p 58.60p 15238
19/12/2014 56.65p 66.32p 56.65p 58.60p 2306
18/12/2014 58.60p 64.82p 53.72p 61.54p 12607
17/12/2014 51.83p 62.98p 51.83p 56.65p 476
16/12/2014 56.03p 56.65p 52.74p 56.65p 3072
15/12/2014 48.84p 59.00p 48.84p 52.74p 18864
12/12/2014 51.57p 55.67p 51.57p 55.67p 836
11/12/2014 54.99p 62.51p 50.89p 55.67p 9088
10/12/2014 58.60p 62.51p 54.70p 55.67p 12636
09/12/2014 58.60p 64.47p 44.93p 57.63p 18511
08/12/2014 58.60p 71.69p 58.60p 63.49p 11029
05/12/2014 68.37p 75.60p 62.51p 68.37p 28424
04/12/2014 78.14p 93.77p 68.37p 73.26p 58645
03/12/2014 71.30p 72.28p 68.37p 72.28p 4606
02/12/2014 74.23p 74.23p 68.37p 68.37p 21825
01/12/2014 69.54p 71.69p 65.05p 68.37p 5741
28/11/2014 72.28p 75.21p 65.44p 70.33p 31621
27/11/2014 68.37p 69.00p 65.44p 65.44p 28299
26/11/2014 70.52p 73.26p 70.52p 73.26p 384
25/11/2014 68.37p 79.31p 62.37p 72.28p 13922
24/11/2014 73.55p 78.14p 72.67p 78.14p 21913
21/11/2014 70.33p 73.84p 70.33p 73.26p 15720
20/11/2014 68.37p 73.26p 68.37p 73.26p 2053

*Close Price adjusted for both dividends and splits