Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
31/12/2012 429.13p 544.26p 429.13p 526.66p 196596
28/12/2012 399.87p 443.76p 393.24p 434.00p 149554
27/12/2012 394.99p 403.77p 376.46p 399.87p 19594
24/12/2012 394.99p 394.99p 376.46p 394.99p 3193
21/12/2012 390.12p 399.87p 381.34p 394.99p 7268
20/12/2012 390.12p 395.19p 380.36p 390.12p 1753
19/12/2012 394.99p 399.87p 390.12p 390.12p 20411
18/12/2012 394.99p 409.62p 392.07p 394.99p 23986
17/12/2012 399.87p 399.87p 384.26p 394.99p 10747
14/12/2012 394.99p 403.77p 394.02p 399.87p 10192
13/12/2012 394.99p 404.94p 392.07p 394.99p 7711
12/12/2012 394.99p 396.75p 390.12p 394.99p 2081
11/12/2012 409.62p 409.62p 390.12p 394.99p 14096
10/12/2012 409.62p 409.62p 401.82p 409.62p 4936
07/12/2012 409.62p 415.47p 404.16p 409.62p 3378
06/12/2012 399.87p 414.21p 397.04p 409.62p 14875
05/12/2012 399.87p 405.72p 395.97p 399.87p 7319
04/12/2012 409.62p 411.57p 393.04p 399.87p 23897
03/12/2012 394.99p 413.52p 389.24p 409.62p 15740
30/11/2012 409.62p 413.52p 385.05p 394.99p 23002
29/11/2012 409.62p 419.28p 405.92p 409.62p 22902
28/11/2012 409.62p 414.30p 399.87p 409.62p 18843
27/11/2012 404.75p 424.79p 403.77p 409.62p 38191
26/11/2012 404.75p 412.74p 400.85p 404.75p 2992
23/11/2012 404.75p 412.06p 400.85p 404.75p 6041
22/11/2012 404.75p 412.06p 395.97p 404.75p 4941
21/11/2012 390.12p 427.18p 387.00p 404.75p 25808
20/11/2012 375.49p 397.92p 374.90p 390.12p 30145
19/11/2012 380.36p 385.05p 372.95p 375.49p 6777
16/11/2012 380.36p 385.05p 376.46p 380.36p 3871
15/11/2012 380.36p 386.22p 378.41p 380.36p 2330
14/11/2012 380.36p 387.19p 371.98p 380.36p 9823
13/11/2012 390.12p 390.12p 381.33p 385.24p 13226
12/11/2012 399.87p 399.87p 382.31p 390.12p 12647
09/11/2012 399.87p 399.87p 392.85p 399.87p 1844
08/11/2012 409.62p 409.62p 392.46p 399.87p 6564
07/11/2012 409.62p 416.45p 393.63p 409.62p 18863
06/11/2012 394.99p 429.13p 386.61p 409.62p 14778
05/11/2012 390.12p 397.92p 385.05p 390.12p 8017
02/11/2012 390.12p 397.14p 384.26p 390.12p 3457
01/11/2012 380.36p 405.23p 373.93p 390.12p 11859
31/10/2012 370.61p 380.36p 362.81p 380.36p 12646
30/10/2012 380.36p 380.36p 364.76p 370.61p 8601
29/10/2012 380.36p 380.36p 370.61p 380.36p 1198
26/10/2012 380.36p 380.36p 370.61p 380.36p 4295
25/10/2012 390.12p 390.12p 372.66p 380.36p 6676
24/10/2012 385.24p 393.24p 380.52p 390.12p 16071
23/10/2012 399.87p 399.87p 381.83p 385.24p 10388
22/10/2012 429.13p 429.13p 392.16p 399.87p 27606
19/10/2012 429.13p 438.88p 403.77p 429.13p 15341
18/10/2012 468.14p 473.99p 413.81p 429.13p 62753
17/10/2012 429.13p 487.65p 429.13p 468.14p 114397
16/10/2012 360.86p 435.37p 355.79p 424.25p 108021
15/10/2012 341.35p 382.31p 339.40p 360.86p 38871
12/10/2012 321.85p 356.96p 316.38p 341.35p 131715
11/10/2012 326.72p 331.60p 314.43p 321.85p 7457
10/10/2012 331.60p 331.60p 323.80p 326.72p 8187
09/10/2012 326.72p 331.60p 319.99p 331.60p 5560
08/10/2012 326.72p 329.65p 315.60p 326.72p 4363
05/10/2012 326.72p 331.60p 315.60p 326.72p 3888
04/10/2012 326.72p 335.50p 317.95p 326.72p 2644
03/10/2012 336.48p 337.41p 322.04p 326.72p 4930
02/10/2012 341.35p 344.86p 331.60p 336.48p 7647
01/10/2012 326.72p 351.74p 326.72p 341.35p 20732
28/09/2012 312.09p 331.60p 312.09p 326.72p 23908
27/09/2012 321.85p 321.85p 302.34p 312.09p 21596
26/09/2012 331.60p 331.60p 315.21p 321.85p 15656
25/09/2012 331.60p 335.11p 321.85p 331.60p 6896
24/09/2012 331.60p 331.60p 323.02p 331.60p 9626
21/09/2012 336.48p 336.48p 324.77p 331.60p 2670
20/09/2012 336.48p 336.48p 325.36p 336.48p 4306
19/09/2012 341.35p 350.71p 321.85p 336.48p 11315
18/09/2012 331.60p 341.35p 325.75p 341.35p 10412
17/09/2012 351.11p 351.11p 324.58p 331.60p 33259
14/09/2012 346.23p 351.50p 341.35p 351.11p 11650
13/09/2012 351.11p 351.11p 341.35p 346.23p 19020
12/09/2012 351.11p 351.11p 341.74p 351.11p 18772
11/09/2012 346.23p 351.11p 341.74p 351.11p 16283
10/09/2012 351.11p 351.20p 341.35p 346.23p 18044
07/09/2012 351.11p 351.11p 341.35p 351.11p 9544
06/09/2012 351.11p 351.11p 341.35p 351.11p 4966
05/09/2012 355.98p 355.98p 342.33p 351.11p 20567
04/09/2012 370.61p 370.61p 351.11p 355.98p 38732
03/09/2012 380.36p 388.17p 360.96p 370.61p 19273
31/08/2012 399.87p 448.63p 360.86p 380.36p 82093
30/08/2012 370.61p 384.26p 370.61p 370.61p 17498
29/08/2012 351.11p 376.46p 347.59p 370.61p 14580
28/08/2012 385.24p 386.02p 351.11p 351.11p 20243
24/08/2012 380.36p 386.02p 360.86p 385.24p 7633
23/08/2012 380.36p 380.36p 370.61p 380.36p 4703
22/08/2012 380.36p 380.36p 363.59p 380.36p 7397
21/08/2012 390.12p 390.12p 370.61p 380.36p 9614
20/08/2012 409.62p 409.62p 370.61p 390.12p 18699
17/08/2012 429.13p 429.13p 399.87p 409.62p 24120
16/08/2012 419.38p 429.13p 412.55p 429.13p 57663
15/08/2012 341.35p 461.02p 341.35p 419.38p 78877
14/08/2012 341.35p 346.23p 333.55p 341.35p 12488
13/08/2012 341.35p 344.28p 334.53p 341.35p 6272
10/08/2012 346.23p 346.23p 331.60p 341.35p 16735
09/08/2012 351.11p 351.11p 321.85p 346.23p 11073
08/08/2012 351.11p 351.11p 339.33p 351.11p 1855
07/08/2012 346.23p 351.11p 333.55p 351.11p 4997
06/08/2012 351.11p 351.11p 340.38p 346.23p 7826
03/08/2012 365.73p 365.73p 344.28p 351.11p 3940
02/08/2012 355.98p 365.73p 343.69p 365.73p 5982
01/08/2012 355.98p 358.71p 343.30p 355.98p 13516
31/07/2012 370.61p 370.61p 329.65p 355.98p 15758
30/07/2012 351.11p 372.56p 351.11p 370.61p 14236
27/07/2012 351.11p 356.96p 340.38p 351.11p 22155
26/07/2012 351.11p 370.61p 332.38p 351.11p 30190
25/07/2012 370.61p 370.61p 341.35p 351.11p 11183
24/07/2012 370.61p 374.12p 360.86p 370.61p 4468
23/07/2012 390.12p 390.12p 365.31p 370.61p 20824
20/07/2012 390.12p 399.87p 383.48p 390.12p 21113
19/07/2012 360.86p 396.94p 355.01p 390.12p 43787
18/07/2012 390.12p 390.12p 351.11p 355.98p 68854
17/07/2012 409.62p 409.62p 372.95p 390.12p 29917
16/07/2012 438.88p 448.63p 372.56p 409.62p 65615
13/07/2012 443.76p 467.16p 423.28p 438.88p 24977
12/07/2012 434.00p 443.76p 425.23p 443.76p 5099
11/07/2012 438.88p 438.88p 419.38p 434.00p 9785
10/07/2012 443.76p 451.07p 426.30p 438.88p 8572

*Close Price adjusted for both dividends and splits