Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
19/11/2014 74.23p 78.14p 73.26p 73.26p 11983
18/11/2014 68.37p 78.14p 66.42p 78.14p 21689
17/11/2014 78.14p 78.14p 70.52p 78.14p 7056
14/11/2014 78.14p 78.14p 74.23p 78.14p 6532
13/11/2014 80.48p 80.48p 73.26p 73.26p 2519
12/11/2014 74.23p 82.05p 74.23p 79.12p 4516
11/11/2014 80.29p 84.00p 74.23p 80.09p 4780
10/11/2014 78.14p 78.14p 72.28p 78.14p 6078
07/11/2014 74.43p 84.98p 82.05p 82.05p 0
06/11/2014 74.43p 84.98p 72.28p 84.98p 2481
05/11/2014 74.23p 74.23p 72.28p 73.26p 26744
04/11/2014 81.46p 85.95p 71.30p 85.95p 11569
03/11/2014 76.58p 79.70p 68.37p 78.14p 13009
31/10/2014 71.45p 80.87p 71.45p 80.87p 7593
30/10/2014 78.14p 80.09p 76.19p 80.09p 10624
29/10/2014 73.63p 76.19p 68.37p 74.23p 16337
28/10/2014 68.37p 78.14p 64.47p 71.30p 63121
27/10/2014 76.58p 80.09p 69.54p 80.09p 12023
24/10/2014 69.35p 85.76p 69.35p 78.14p 11620
23/10/2014 81.27p 81.27p 69.35p 78.14p 1273
22/10/2014 71.11p 78.53p 68.37p 78.14p 8147
21/10/2014 68.37p 83.02p 68.37p 83.02p 3595
20/10/2014 76.19p 84.00p 68.37p 78.14p 17043
17/10/2014 85.95p 85.95p 72.77p 80.09p 11100
16/10/2014 70.72p 83.02p 70.72p 83.02p 7487
15/10/2014 80.09p 87.52p 72.67p 79.12p 35249
14/10/2014 91.81p 91.81p 80.72p 84.00p 22109
13/10/2014 78.14p 92.79p 78.14p 90.84p 14973
10/10/2014 85.95p 97.67p 82.05p 92.79p 19084
09/10/2014 100.80p 101.58p 91.81p 95.72p 6099
08/10/2014 95.72p 109.40p 88.16p 101.58p 58068
07/10/2014 97.67p 104.95p 82.93p 86.93p 41587
06/10/2014 89.86p 156.28p 89.86p 100.60p 545171
03/10/2014 85.95p 91.03p 84.78p 89.86p 42228
02/10/2014 107.44p 110.45p 74.23p 88.88p 218608
01/10/2014 109.40p 113.30p 108.57p 112.33p 6554
30/09/2014 114.40p 114.40p 109.40p 113.30p 6351
29/09/2014 107.44p 113.69p 107.44p 113.30p 4536
26/09/2014 108.52p 114.59p 108.52p 113.30p 8086
25/09/2014 114.08p 115.45p 111.43p 114.28p 7305
24/09/2014 109.98p 114.28p 109.98p 113.30p 3520
23/09/2014 115.26p 115.26p 111.43p 113.30p 3805
22/09/2014 115.80p 116.72p 109.59p 113.30p 6144
19/09/2014 105.49p 116.45p 102.75p 115.26p 36835
18/09/2014 105.49p 111.35p 97.97p 111.35p 37875
17/09/2014 109.40p 114.87p 104.71p 112.33p 26081
16/09/2014 112.21p 115.26p 111.54p 113.30p 3454
15/09/2014 115.84p 117.21p 112.64p 114.28p 10050
12/09/2014 111.35p 117.21p 111.35p 114.28p 22690
11/09/2014 113.30p 117.21p 110.68p 114.28p 78558
10/09/2014 115.26p 117.21p 112.48p 113.30p 56976
09/09/2014 116.43p 122.68p 116.19p 117.21p 33180
08/09/2014 115.26p 117.21p 113.73p 116.23p 31930
05/09/2014 117.21p 117.21p 115.47p 116.23p 18496
04/09/2014 117.21p 124.05p 115.55p 116.23p 26983
03/09/2014 117.21p 124.63p 115.65p 121.12p 8866
02/09/2014 117.21p 122.68p 115.65p 119.16p 13855
01/09/2014 117.21p 122.87p 113.69p 120.14p 29939
29/08/2014 117.21p 124.63p 115.26p 121.12p 57133
28/08/2014 117.21p 119.16p 115.26p 116.23p 83857
27/08/2014 119.16p 120.56p 117.21p 119.55p 53520
26/08/2014 121.12p 146.12p 115.26p 119.55p 92154
22/08/2014 117.21p 126.98p 113.30p 120.14p 64268
21/08/2014 117.04p 136.54p 111.18p 118.99p 44365
20/08/2014 128.74p 139.47p 126.79p 136.54p 2185
19/08/2014 134.59p 139.47p 117.04p 139.47p 18970
18/08/2014 126.79p 132.64p 119.96p 120.94p 9354
15/08/2014 126.79p 131.66p 126.79p 131.66p 432
14/08/2014 126.79p 145.90p 126.79p 131.66p 4553
13/08/2014 129.30p 145.90p 126.79p 145.90p 1038
12/08/2014 126.79p 136.54p 123.18p 136.54p 10288
11/08/2014 129.13p 138.49p 128.74p 136.54p 11176
08/08/2014 126.79p 136.54p 126.79p 136.54p 7048
07/08/2014 126.79p 136.59p 126.79p 136.54p 4088
06/08/2014 127.41p 137.52p 124.84p 137.52p 3282
05/08/2014 128.74p 132.64p 123.98p 132.64p 2700
04/08/2014 117.04p 136.54p 117.04p 126.79p 11094
01/08/2014 132.64p 136.54p 126.79p 136.54p 4449
31/07/2014 132.64p 132.64p 121.13p 126.79p 10257
30/07/2014 132.64p 132.64p 121.72p 126.79p 9246
29/07/2014 126.79p 131.66p 126.79p 131.66p 8237
28/07/2014 126.79p 131.66p 117.04p 131.66p 14493
25/07/2014 117.04p 132.44p 117.04p 131.66p 9047
24/07/2014 124.45p 128.54p 121.33p 126.79p 3809
23/07/2014 124.45p 126.79p 118.99p 126.79p 2702
22/07/2014 128.74p 128.74p 117.04p 121.91p 17300
21/07/2014 121.33p 132.64p 117.23p 126.79p 20944
18/07/2014 121.33p 129.13p 121.33p 126.79p 2625
17/07/2014 133.22p 133.22p 121.33p 126.79p 12207
16/07/2014 128.74p 132.64p 118.50p 121.91p 17543
15/07/2014 126.79p 136.21p 119.96p 131.66p 32292
14/07/2014 126.79p 139.66p 126.79p 131.66p 23896
11/07/2014 136.54p 139.66p 127.76p 136.54p 16973
10/07/2014 136.54p 140.44p 136.54p 136.54p 6078
09/07/2014 138.69p 141.42p 138.49p 141.42p 1757
08/07/2014 136.93p 142.39p 136.93p 141.42p 9428
07/07/2014 130.01p 144.34p 130.01p 141.61p 7401
04/07/2014 130.15p 144.34p 130.15p 144.34p 4144
03/07/2014 136.54p 140.44p 126.79p 136.54p 8871
02/07/2014 141.42p 141.42p 129.52p 136.54p 11714
01/07/2014 141.42p 141.42p 136.54p 136.54p 28
30/06/2014 146.29p 151.17p 128.74p 141.42p 50921
27/06/2014 146.29p 158.58p 146.29p 151.17p 6352
26/06/2014 146.78p 154.10p 146.78p 151.17p 1761
25/06/2014 160.92p 160.92p 146.29p 151.17p 13721
24/06/2014 161.13p 161.13p 155.07p 155.07p 88
23/06/2014 156.05p 167.75p 146.29p 156.05p 14121
20/06/2014 156.05p 161.90p 147.76p 156.05p 5959
19/06/2014 163.85p 163.85p 159.95p 159.95p 674
18/06/2014 165.41p 165.41p 156.05p 164.82p 8545
17/06/2014 156.05p 165.80p 156.05p 161.90p 5708
16/06/2014 165.29p 166.38p 156.05p 165.80p 2257
13/06/2014 166.58p 167.75p 157.57p 166.38p 7770
12/06/2014 167.75p 167.75p 159.56p 167.75p 3452
11/06/2014 159.95p 171.26p 158.08p 169.70p 3023
10/06/2014 169.31p 176.72p 161.22p 176.72p 528
09/06/2014 165.80p 174.77p 158.97p 173.41p 9791
06/06/2014 160.63p 177.50p 160.63p 174.77p 11267
05/06/2014 163.85p 172.24p 156.05p 171.65p 18325
04/06/2014 173.60p 173.60p 160.31p 168.92p 14872
03/06/2014 160.26p 170.68p 160.26p 170.68p 4731

*Close Price adjusted for both dividends and splits