Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
02/06/2014 160.46p 169.42p 160.30p 168.92p 2415
30/05/2014 175.55p 181.40p 160.87p 181.40p 6068
29/05/2014 159.95p 182.38p 159.95p 182.38p 2462
28/05/2014 165.80p 177.11p 156.05p 165.80p 20279
27/05/2014 166.19p 177.11p 166.19p 177.11p 5708
23/05/2014 177.50p 180.43p 160.92p 166.97p 10140
22/05/2014 163.85p 183.35p 156.05p 177.50p 26400
21/05/2014 163.77p 183.35p 162.68p 183.35p 6339
20/05/2014 171.65p 181.40p 165.80p 170.87p 28052
19/05/2014 166.19p 191.35p 166.19p 180.62p 10953
16/05/2014 186.48p 191.35p 170.79p 191.35p 1674
15/05/2014 175.55p 187.26p 166.58p 187.26p 13750
14/05/2014 195.06p 195.06p 170.68p 195.06p 6963
13/05/2014 183.74p 191.16p 175.55p 191.16p 2757
12/05/2014 184.15p 191.16p 183.74p 191.16p 787
09/05/2014 184.68p 185.31p 175.55p 185.31p 165
08/05/2014 185.31p 202.86p 175.55p 185.31p 8814
07/05/2014 183.35p 202.86p 179.45p 202.86p 19881
06/05/2014 185.31p 196.03p 179.84p 196.03p 17241
02/05/2014 175.55p 194.08p 175.55p 193.11p 29072
01/05/2014 187.63p 195.06p 177.89p 185.31p 2142
30/04/2014 179.45p 201.89p 179.45p 195.06p 9727
29/04/2014 195.06p 202.86p 175.94p 195.06p 12291
28/04/2014 183.35p 195.06p 183.35p 195.06p 8439
25/04/2014 197.01p 200.91p 185.31p 189.60p 13411
24/04/2014 195.06p 197.01p 167.75p 195.06p 62367
23/04/2014 183.94p 186.30p 169.70p 182.38p 23370
22/04/2014 175.55p 187.26p 166.19p 187.26p 5297
17/04/2014 175.55p 189.01p 175.55p 185.31p 14637
16/04/2014 175.55p 187.40p 175.55p 175.55p 6194
15/04/2014 183.35p 198.96p 176.33p 185.70p 25684
14/04/2014 198.96p 198.96p 183.35p 198.96p 8120
11/04/2014 195.75p 204.62p 181.79p 198.96p 9561
10/04/2014 182.54p 204.62p 182.54p 204.62p 13397
09/04/2014 193.11p 201.89p 188.87p 201.89p 8817
08/04/2014 187.65p 204.77p 185.31p 199.93p 40780
07/04/2014 204.81p 204.81p 193.73p 195.06p 51126
04/04/2014 196.23p 215.89p 195.84p 200.91p 11609
03/04/2014 222.37p 251.63p 204.81p 206.76p 16951
02/04/2014 245.77p 246.16p 224.32p 228.22p 12024
01/04/2014 234.07p 246.55p 227.11p 237.00p 12228
31/03/2014 243.04p 250.65p 226.27p 228.22p 68992
28/03/2014 202.86p 241.79p 199.35p 232.12p 103447
27/03/2014 185.31p 206.76p 170.81p 199.35p 67218
26/03/2014 175.55p 195.06p 160.14p 180.43p 36843
25/03/2014 165.80p 175.86p 158.00p 170.68p 14386
24/03/2014 167.75p 195.06p 165.80p 167.75p 67652
21/03/2014 169.70p 175.36p 166.77p 170.68p 5249
20/03/2014 177.50p 179.45p 165.80p 175.55p 39267
19/03/2014 175.55p 185.31p 165.80p 175.55p 16648
18/03/2014 163.85p 172.52p 156.34p 170.68p 17046
17/03/2014 175.16p 179.45p 160.71p 179.45p 6555
14/03/2014 163.85p 174.77p 163.85p 167.75p 6218
13/03/2014 163.81p 175.55p 163.81p 171.26p 11350
12/03/2014 165.80p 178.46p 165.80p 177.50p 67803
11/03/2014 166.19p 185.31p 165.80p 176.53p 19396
10/03/2014 165.80p 174.58p 157.05p 174.58p 9443
07/03/2014 163.85p 173.60p 156.05p 167.75p 7273
06/03/2014 165.80p 173.60p 162.11p 163.85p 7516
05/03/2014 166.19p 171.65p 164.68p 168.73p 21623
04/03/2014 165.80p 171.26p 160.37p 163.85p 8911
03/03/2014 166.19p 177.27p 165.80p 165.80p 11701
28/02/2014 179.45p 182.38p 166.19p 175.55p 8074
27/02/2014 177.27p 182.57p 170.09p 182.38p 7945
26/02/2014 166.19p 181.40p 166.19p 180.43p 2007
25/02/2014 171.18p 181.40p 171.10p 181.40p 7473
24/02/2014 156.44p 175.55p 156.44p 175.55p 7972
21/02/2014 175.55p 176.53p 165.80p 165.80p 14022
20/02/2014 177.50p 178.77p 176.53p 176.53p 6416
19/02/2014 195.06p 195.06p 174.42p 177.50p 49341
18/02/2014 183.35p 191.16p 179.47p 187.26p 13924
17/02/2014 183.35p 185.31p 176.00p 185.31p 1274
14/02/2014 184.33p 187.26p 177.50p 185.31p 6131
13/02/2014 184.33p 187.26p 177.50p 187.26p 1236
12/02/2014 185.70p 190.18p 179.46p 187.26p 14159
11/02/2014 193.59p 201.89p 185.31p 189.21p 14547
10/02/2014 196.97p 201.89p 185.70p 201.89p 9154
07/02/2014 204.81p 204.81p 186.65p 196.03p 6974
06/02/2014 199.74p 199.93p 186.28p 199.93p 1810

*Close Price adjusted for both dividends and splits