Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/10/2013 312.09p 317.95p 298.44p 312.09p 12952
14/10/2013 312.09p 318.73p 299.32p 312.09p 11384
11/10/2013 297.07p 321.46p 279.32p 307.22p 25547
10/10/2013 287.91p 299.35p 276.98p 279.32p 4387
09/10/2013 283.22p 298.44p 283.22p 283.22p 5064
08/10/2013 288.69p 298.44p 286.09p 295.51p 9657
07/10/2013 312.09p 312.09p 288.69p 295.51p 13520
04/10/2013 312.09p 312.09p 295.51p 302.34p 1122
03/10/2013 297.91p 302.34p 284.79p 295.51p 3612
02/10/2013 292.59p 312.09p 292.59p 307.22p 7617
01/10/2013 318.92p 331.60p 299.68p 312.09p 14033
30/09/2013 321.85p 321.85p 298.44p 312.09p 7143
27/09/2013 312.09p 325.16p 302.34p 321.85p 16509
26/09/2013 302.34p 322.63p 302.34p 321.85p 10744
25/09/2013 321.85p 327.11p 314.96p 322.82p 41479
24/09/2013 312.09p 320.38p 308.19p 313.07p 7904
23/09/2013 317.95p 319.90p 306.35p 315.02p 28160
20/09/2013 292.59p 343.30p 283.81p 315.99p 56749
19/09/2013 292.59p 307.41p 279.91p 287.71p 12801
18/09/2013 292.59p 306.24p 266.55p 299.41p 36628
17/09/2013 269.18p 283.81p 266.55p 277.96p 3884
16/09/2013 263.33p 280.49p 253.58p 274.06p 40793
13/09/2013 257.48p 263.82p 250.26p 263.33p 7205
12/09/2013 253.58p 265.28p 249.67p 265.28p 3540
11/09/2013 246.75p 260.40p 246.75p 258.45p 6020
10/09/2013 253.58p 263.33p 243.82p 260.40p 20385
09/09/2013 257.48p 267.23p 234.07p 263.33p 33699
06/09/2013 265.28p 273.08p 257.48p 273.08p 7113
05/09/2013 255.53p 269.96p 255.53p 265.28p 8717
04/09/2013 269.18p 270.16p 256.60p 268.21p 15843
03/09/2013 267.03p 269.28p 261.57p 268.21p 8541
02/09/2013 257.48p 269.18p 257.48p 266.25p 17383
30/08/2013 263.33p 279.91p 253.58p 265.28p 16912
29/08/2013 273.08p 279.91p 267.23p 279.91p 18378
28/08/2013 280.85p 282.83p 273.08p 282.83p 1486
27/08/2013 292.59p 292.59p 274.25p 280.88p 11272
23/08/2013 280.88p 286.35p 274.08p 280.88p 23175
22/08/2013 280.88p 282.83p 277.08p 282.83p 4691
21/08/2013 282.83p 282.83p 274.25p 280.88p 6737
20/08/2013 282.83p 285.76p 277.92p 280.88p 5442
19/08/2013 288.69p 290.18p 282.83p 285.76p 17823
16/08/2013 296.49p 306.63p 273.08p 286.74p 50321
15/08/2013 282.83p 294.54p 263.33p 273.08p 43273
14/08/2013 292.59p 314.53p 282.83p 292.59p 4170
13/08/2013 292.59p 302.34p 284.79p 292.59p 26572
12/08/2013 292.59p 315.99p 282.83p 302.34p 34272
09/08/2013 284.79p 331.60p 284.79p 307.22p 57401
08/08/2013 273.08p 302.34p 238.95p 297.46p 31692
07/08/2013 234.07p 253.58p 224.32p 253.58p 13981
06/08/2013 234.07p 261.38p 222.37p 248.70p 52077
05/08/2013 253.58p 253.58p 226.27p 238.95p 9681
02/08/2013 225.29p 242.85p 225.29p 238.95p 5870
01/08/2013 233.09p 253.58p 224.32p 238.95p 1744
31/07/2013 233.09p 238.95p 230.17p 234.07p 651
30/07/2013 234.07p 238.95p 224.32p 238.95p 4559
29/07/2013 229.68p 238.95p 229.68p 234.07p 11726
26/07/2013 227.83p 243.34p 227.83p 238.95p 2028
25/07/2013 243.82p 253.58p 206.77p 238.95p 80781
24/07/2013 251.63p 253.58p 243.82p 253.58p 6221
23/07/2013 253.58p 253.58p 234.56p 248.70p 15015
22/07/2013 266.45p 266.45p 255.53p 263.33p 2558
19/07/2013 260.40p 266.84p 260.40p 263.33p 1485
18/07/2013 271.13p 271.13p 260.40p 263.33p 857
17/07/2013 260.40p 267.23p 256.50p 262.35p 8449
16/07/2013 273.08p 273.08p 262.35p 263.33p 527
15/07/2013 253.58p 267.72p 253.58p 262.35p 5508
12/07/2013 265.28p 269.18p 260.40p 263.33p 4348
11/07/2013 257.48p 263.33p 253.58p 263.33p 8325
10/07/2013 253.58p 259.43p 238.36p 253.58p 25958
09/07/2013 273.08p 273.08p 253.58p 273.08p 4279
08/07/2013 273.08p 277.38p 265.28p 273.08p 3858
05/07/2013 277.96p 278.54p 269.18p 273.08p 1545
04/07/2013 268.21p 277.96p 263.33p 277.96p 1919
03/07/2013 268.21p 275.23p 263.33p 268.21p 1047
02/07/2013 258.45p 275.23p 258.45p 268.21p 7999
01/07/2013 258.45p 263.33p 258.45p 258.45p 2662
28/06/2013 258.45p 282.83p 253.67p 282.83p 4594
27/06/2013 258.45p 259.43p 253.58p 258.45p 3363
26/06/2013 263.33p 263.33p 253.58p 258.45p 5347
25/06/2013 258.45p 265.28p 253.58p 263.33p 9232
24/06/2013 273.08p 282.83p 254.55p 258.45p 21018
21/06/2013 273.08p 273.08p 253.58p 273.08p 10009
20/06/2013 273.08p 273.08p 264.50p 273.08p 2603
19/06/2013 277.96p 277.96p 264.50p 273.08p 8062
18/06/2013 287.71p 287.71p 273.08p 277.96p 6944
17/06/2013 292.59p 292.59p 275.03p 287.71p 4877
14/06/2013 302.34p 302.34p 285.37p 292.59p 15075
13/06/2013 312.09p 312.09p 282.83p 302.34p 21481
12/06/2013 307.22p 312.09p 284.79p 312.09p 3382
11/06/2013 316.97p 316.97p 292.59p 307.22p 10623
10/06/2013 316.97p 316.97p 302.34p 316.97p 3516
07/06/2013 316.97p 316.97p 303.80p 316.97p 405
06/06/2013 316.97p 316.97p 305.27p 316.97p 551
05/06/2013 316.97p 317.95p 305.27p 316.97p 8458
04/06/2013 316.97p 321.46p 307.41p 316.97p 1509
03/06/2013 312.09p 321.46p 310.14p 316.97p 835
31/05/2013 316.97p 321.85p 306.63p 312.09p 2479
30/05/2013 316.97p 325.75p 299.41p 316.97p 3744
29/05/2013 331.60p 331.60p 299.22p 316.97p 7325
28/05/2013 331.60p 331.60p 321.85p 331.60p 3182
24/05/2013 351.11p 351.11p 323.80p 331.60p 10309
23/05/2013 360.86p 360.86p 343.30p 351.11p 13656
22/05/2013 326.72p 362.81p 326.72p 360.86p 18691
21/05/2013 307.22p 341.35p 307.22p 326.72p 12073
20/05/2013 307.22p 321.85p 304.39p 307.22p 6166
17/05/2013 307.22p 319.90p 301.17p 307.22p 3946
16/05/2013 287.71p 321.65p 287.71p 307.22p 16348
15/05/2013 292.59p 300.39p 283.81p 287.71p 10648
14/05/2013 287.71p 299.12p 278.15p 292.59p 13383
13/05/2013 287.71p 292.49p 287.71p 287.71p 1709
10/05/2013 292.59p 292.59p 278.15p 287.71p 2358
09/05/2013 273.08p 306.24p 271.52p 292.59p 21785
08/05/2013 292.59p 292.59p 261.38p 273.08p 22928
07/05/2013 292.59p 292.59p 278.93p 282.83p 7738
03/05/2013 287.71p 297.46p 285.18p 292.59p 3821
02/05/2013 312.09p 312.09p 282.83p 287.71p 11924
01/05/2013 312.09p 312.09p 292.98p 312.09p 2226
30/04/2013 316.97p 316.97p 289.66p 312.09p 12156
29/04/2013 316.97p 316.97p 302.34p 316.97p 2674
26/04/2013 297.46p 316.97p 296.88p 316.97p 2625
25/04/2013 316.97p 316.97p 292.59p 297.46p 17959
24/04/2013 331.60p 331.60p 306.73p 316.97p 9449
23/04/2013 336.48p 337.45p 321.85p 331.60p 2892
22/04/2013 351.11p 351.11p 331.60p 336.48p 3450
19/04/2013 331.60p 390.12p 331.60p 351.11p 28466
18/04/2013 307.22p 338.43p 305.27p 331.60p 29984
17/04/2013 321.85p 321.85p 303.32p 307.22p 15951
16/04/2013 341.35p 343.11p 312.09p 321.85p 19350
15/04/2013 341.35p 348.76p 336.48p 341.35p 10591
12/04/2013 341.35p 351.11p 336.80p 341.35p 12458
11/04/2013 341.35p 347.02p 338.04p 341.35p 7569
10/04/2013 346.23p 357.93p 338.04p 341.35p 9949
09/04/2013 341.35p 346.23p 326.14p 346.23p 12285
08/04/2013 370.61p 370.61p 334.53p 341.35p 36660
05/04/2013 365.73p 371.29p 353.64p 370.61p 11713
04/04/2013 370.61p 374.51p 360.86p 365.73p 16183
03/04/2013 487.65p 487.65p 351.11p 370.61p 184605
02/04/2013 468.14p 482.76p 455.66p 468.14p 15891
28/03/2013 473.02p 487.65p 460.34p 468.14p 6489
27/03/2013 458.39p 487.65p 453.51p 473.02p 22322
26/03/2013 458.39p 465.21p 453.51p 458.39p 14184
25/03/2013 463.26p 467.75p 453.90p 458.39p 13088
22/03/2013 458.39p 473.02p 458.39p 463.26p 4675
21/03/2013 463.26p 477.50p 454.49p 458.39p 17751
20/03/2013 473.02p 473.02p 451.76p 463.26p 14289
19/03/2013 492.52p 498.37p 468.14p 473.02p 24760
18/03/2013 487.65p 501.30p 473.02p 492.52p 13678
15/03/2013 487.65p 507.15p 473.99p 487.65p 11337
14/03/2013 473.02p 487.65p 462.29p 487.65p 12719
13/03/2013 473.02p 477.89p 466.19p 473.02p 4473
12/03/2013 473.02p 479.84p 462.29p 473.02p 3720
11/03/2013 487.65p 487.65p 464.22p 473.02p 16429
08/03/2013 492.52p 497.40p 468.14p 487.65p 18530
07/03/2013 497.40p 502.28p 476.33p 492.52p 24539
06/03/2013 507.15p 508.61p 491.55p 497.40p 3375
05/03/2013 497.40p 507.15p 497.40p 507.15p 3682
04/03/2013 512.03p 512.03p 491.16p 497.40p 9779
01/03/2013 536.41p 541.48p 507.15p 512.03p 19959
28/02/2013 531.53p 552.80p 524.22p 536.41p 21292
27/02/2013 512.03p 545.87p 512.03p 531.53p 25134
26/02/2013 507.15p 524.51p 494.96p 512.03p 19941
25/02/2013 482.77p 526.27p 482.77p 512.03p 43147
22/02/2013 477.89p 497.40p 473.99p 497.40p 20718
21/02/2013 477.89p 488.18p 468.14p 477.89p 15230
20/02/2013 477.89p 487.65p 468.14p 487.65p 10947
19/02/2013 492.52p 492.52p 468.14p 477.89p 23865
18/02/2013 502.28p 502.86p 482.96p 492.52p 4495
15/02/2013 492.52p 516.90p 485.21p 502.28p 7955
14/02/2013 497.40p 507.15p 479.06p 492.52p 25960
13/02/2013 507.15p 521.98p 489.60p 497.40p 10034
12/02/2013 492.52p 522.76p 489.60p 507.15p 5647
11/02/2013 507.15p 507.15p 487.65p 492.52p 8451
08/02/2013 507.15p 507.15p 488.62p 507.15p 7499
07/02/2013 497.40p 513.49p 490.57p 507.15p 8111
06/02/2013 512.03p 512.03p 487.65p 497.40p 12722
05/02/2013 531.53p 532.51p 497.40p 512.03p 25395
04/02/2013 536.41p 536.41p 518.86p 531.53p 9128
01/02/2013 541.29p 550.06p 522.95p 536.41p 32609
31/01/2013 560.79p 573.47p 546.16p 555.92p 15585
30/01/2013 560.79p 571.52p 552.21p 560.79p 20043
29/01/2013 570.55p 575.42p 549.09p 560.79p 24892
28/01/2013 497.40p 585.18p 490.57p 570.55p 82696
25/01/2013 516.90p 516.90p 489.69p 497.40p 21393
24/01/2013 516.90p 526.66p 503.48p 516.90p 18702
23/01/2013 526.66p 532.12p 510.66p 516.90p 12683
22/01/2013 536.41p 536.41p 517.10p 526.66p 15007
21/01/2013 546.16p 546.16p 511.05p 536.41p 35344
18/01/2013 551.04p 558.35p 536.70p 546.16p 11370
17/01/2013 551.04p 553.48p 536.51p 551.04p 16227
16/01/2013 560.79p 573.96p 537.19p 551.04p 20359
15/01/2013 570.55p 573.47p 541.23p 560.79p 18663
14/01/2013 536.41p 579.86p 528.61p 570.55p 53461
11/01/2013 531.53p 546.16p 510.08p 536.41p 41503
10/01/2013 551.04p 563.72p 525.10p 531.53p 21706
09/01/2013 546.16p 561.77p 544.21p 551.04p 14689
08/01/2013 531.53p 551.04p 528.12p 546.16p 19174
07/01/2013 526.66p 565.28p 526.66p 531.53p 44027
04/01/2013 565.67p 565.67p 512.03p 526.66p 56287
03/01/2013 536.41p 583.22p 522.76p 565.67p 56321
02/01/2013 531.53p 614.43p 531.53p 541.29p 228958

*Close Price adjusted for both dividends and splits