Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2014 200.52p 201.12p 186.16p 190.18p 10470
04/02/2014 195.06p 201.89p 186.76p 200.91p 326876
03/02/2014 199.31p 206.76p 189.21p 201.89p 24052
31/01/2014 204.81p 206.76p 194.08p 206.76p 42329
30/01/2014 195.06p 211.64p 195.06p 195.06p 9046
29/01/2014 207.93p 220.81p 196.95p 211.64p 2978
28/01/2014 204.81p 220.81p 197.79p 220.81p 5985
27/01/2014 210.66p 225.10p 204.81p 219.44p 20386
24/01/2014 214.56p 238.95p 205.30p 224.32p 13375
23/01/2014 218.47p 238.95p 206.74p 238.95p 5031
22/01/2014 223.93p 238.95p 204.81p 238.95p 4142
21/01/2014 214.56p 223.93p 204.81p 214.56p 30575
20/01/2014 212.61p 213.59p 200.91p 213.59p 14492
17/01/2014 209.56p 209.56p 204.44p 204.81p 1043
16/01/2014 200.52p 215.73p 195.06p 209.69p 4970
15/01/2014 210.66p 216.90p 197.69p 203.84p 2542
14/01/2014 197.40p 222.37p 197.40p 210.66p 6955
13/01/2014 202.86p 209.69p 195.06p 209.69p 20901
10/01/2014 204.81p 220.22p 189.54p 195.06p 22400
09/01/2014 214.56p 214.56p 206.32p 209.69p 11761
08/01/2014 222.04p 222.04p 207.32p 213.00p 6549
07/01/2014 214.95p 220.49p 205.20p 215.54p 8603
06/01/2014 243.82p 243.82p 214.21p 229.19p 7596
03/01/2014 224.55p 232.12p 214.17p 229.19p 10847
02/01/2014 231.14p 231.14p 218.86p 224.32p 17172
31/12/2013 231.73p 232.12p 224.32p 229.19p 2115
30/12/2013 224.32p 231.89p 224.32p 224.32p 11005
27/12/2013 214.95p 234.07p 208.71p 219.44p 15763
24/12/2013 229.39p 229.39p 216.11p 229.19p 4080
23/12/2013 218.47p 234.27p 218.47p 229.19p 8527
20/12/2013 226.76p 229.19p 215.31p 229.19p 1347
19/12/2013 204.81p 219.44p 204.81p 219.44p 2105
18/12/2013 211.64p 215.34p 211.64p 214.56p 2524
17/12/2013 214.56p 215.34p 209.69p 214.56p 10645
16/12/2013 212.71p 214.56p 207.93p 209.69p 8633
13/12/2013 205.20p 214.56p 204.81p 214.56p 1349
12/12/2013 204.81p 216.90p 204.81p 204.81p 5954
11/12/2013 214.56p 222.37p 204.81p 211.64p 22969
10/12/2013 204.81p 215.73p 204.81p 204.81p 568
09/12/2013 224.32p 224.32p 204.81p 207.93p 2683
06/12/2013 206.76p 221.39p 204.81p 221.39p 13503
05/12/2013 214.95p 214.95p 195.51p 204.81p 25259
04/12/2013 224.71p 237.19p 214.95p 224.32p 7156
03/12/2013 234.07p 248.89p 224.32p 238.95p 5273
02/12/2013 224.32p 242.85p 214.17p 224.32p 32503
29/11/2013 247.72p 258.45p 234.07p 242.85p 40776
28/11/2013 243.82p 259.43p 243.82p 258.45p 8441
27/11/2013 245.77p 259.43p 245.77p 259.43p 5274
26/11/2013 253.58p 257.28p 243.88p 249.67p 5085
25/11/2013 245.66p 258.45p 244.60p 258.45p 3689
22/11/2013 254.32p 258.45p 243.82p 258.45p 22063
21/11/2013 260.99p 261.38p 250.65p 258.45p 1528
20/11/2013 253.58p 253.58p 247.72p 253.58p 3435
19/11/2013 253.97p 263.33p 246.34p 253.58p 32053
18/11/2013 253.58p 275.81p 253.58p 263.33p 13086
15/11/2013 255.53p 263.33p 253.58p 263.33p 6867
14/11/2013 263.33p 264.71p 253.58p 263.33p 16204
13/11/2013 263.33p 271.13p 248.50p 253.58p 34554
12/11/2013 276.98p 287.71p 263.33p 263.33p 16235
11/11/2013 273.08p 287.71p 265.28p 287.71p 2907
08/11/2013 287.71p 287.71p 265.28p 287.71p 2086
07/11/2013 269.18p 292.10p 265.28p 287.71p 4369
06/11/2013 273.08p 291.52p 267.62p 267.62p 28204
05/11/2013 282.83p 297.17p 264.89p 268.21p 15257
04/11/2013 285.16p 297.56p 284.18p 292.59p 605
01/11/2013 292.98p 307.22p 292.59p 292.59p 5236
31/10/2013 298.44p 307.22p 292.98p 307.22p 493
30/10/2013 302.34p 307.22p 292.59p 292.59p 2285
29/10/2013 302.34p 307.22p 292.59p 307.22p 3608
28/10/2013 315.99p 315.99p 295.71p 302.34p 2793
25/10/2013 307.80p 315.99p 295.32p 307.22p 5488
24/10/2013 288.98p 309.17p 288.98p 309.17p 4551
23/10/2013 300.39p 309.17p 291.03p 309.17p 6374
22/10/2013 292.59p 307.22p 285.76p 302.34p 7774
21/10/2013 307.41p 310.44p 292.59p 307.22p 16223
18/10/2013 309.36p 309.36p 287.52p 303.32p 2478
17/10/2013 312.09p 312.09p 286.35p 297.46p 2896
16/10/2013 293.18p 312.02p 287.81p 303.32p 1780
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

*Close Price adjusted for both dividends and splits