Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/06/2011 1,579.97p 1,579.97p 1,453.18p 1,521.46p 15888
01/06/2011 1,609.23p 1,636.54p 1,531.21p 1,579.97p 8272
31/05/2011 1,716.51p 1,775.03p 1,517.55p 1,609.23p 29127
27/05/2011 1,765.28p 1,872.56p 1,722.37p 1,775.03p 10146
26/05/2011 1,765.28p 1,833.55p 1,732.12p 1,765.28p 13490
25/05/2011 1,736.02p 1,833.55p 1,736.02p 1,765.28p 8481
24/05/2011 1,658.00p 1,862.81p 1,642.39p 1,736.02p 38369
23/05/2011 1,599.48p 1,671.65p 1,546.42p 1,658.00p 15618
20/05/2011 1,579.97p 1,638.49p 1,546.03p 1,599.48p 11519
19/05/2011 1,511.70p 1,677.50p 1,511.70p 1,579.97p 33100
18/05/2011 1,482.44p 1,672.63p 1,365.41p 1,511.70p 63510
17/05/2011 1,599.48p 1,599.48p 1,384.91p 1,453.18p 56055
16/05/2011 1,736.02p 1,784.78p 1,485.37p 1,599.48p 31984
13/05/2011 1,677.50p 1,794.54p 1,615.08p 1,736.02p 33254
12/05/2011 1,755.53p 1,775.03p 1,614.11p 1,677.50p 15909
11/05/2011 1,804.29p 1,817.94p 1,716.51p 1,755.53p 8004
10/05/2011 1,862.81p 1,911.57p 1,756.50p 1,804.29p 13773
09/05/2011 1,823.80p 1,911.57p 1,701.88p 1,843.30p 21783
06/05/2011 1,833.55p 1,875.29p 1,693.11p 1,823.80p 8919
05/05/2011 1,901.82p 1,963.26p 1,736.02p 1,833.55p 14963
04/05/2011 1,979.84p 1,999.35p 1,877.44p 1,901.82p 13669
03/05/2011 1,872.56p 2,004.42p 1,836.47p 1,979.84p 17343
28/04/2011 1,901.82p 1,911.57p 1,809.36p 1,872.56p 16401
27/04/2011 1,960.34p 1,960.34p 1,839.40p 1,901.82p 26204
26/04/2011 2,067.62p 2,071.52p 1,911.57p 1,960.34p 30558
21/04/2011 2,243.17p 2,334.85p 2,028.61p 2,067.62p 37133
20/04/2011 2,165.15p 2,399.22p 2,155.39p 2,204.16p 28796
19/04/2011 1,945.71p 2,282.18p 1,945.71p 2,155.39p 26587
18/04/2011 2,101.75p 2,101.75p 1,804.37p 1,945.71p 36563
15/04/2011 2,155.39p 2,165.15p 2,028.61p 2,101.75p 25663
14/04/2011 2,213.91p 2,245.12p 2,114.43p 2,155.39p 13710
13/04/2011 2,252.92p 2,255.46p 2,166.12p 2,213.91p 28258
12/04/2011 2,321.19p 2,364.15p 2,184.65p 2,252.92p 24517
11/04/2011 2,301.69p 2,431.60p 2,272.43p 2,330.95p 16853
08/04/2011 2,262.68p 2,321.19p 2,223.67p 2,301.69p 7137
07/04/2011 2,301.69p 2,301.69p 2,185.28p 2,262.68p 11732
06/04/2011 2,262.68p 2,330.95p 2,250.97p 2,301.69p 32800
05/04/2011 2,291.94p 2,328.61p 2,235.37p 2,262.68p 20656
04/04/2011 2,399.22p 2,418.72p 2,223.67p 2,291.94p 32292
01/04/2011 2,486.99p 2,486.99p 2,346.40p 2,399.22p 13052
31/03/2011 2,399.22p 2,594.28p 2,351.43p 2,486.99p 33752
30/03/2011 2,262.68p 2,496.75p 2,145.64p 2,399.22p 41521
29/03/2011 2,379.71p 2,389.46p 2,232.77p 2,262.68p 16160
28/03/2011 2,521.13p 2,521.13p 2,272.04p 2,379.71p 26619
25/03/2011 2,535.76p 2,638.79p 2,462.61p 2,482.12p 15434
24/03/2011 2,652.79p 2,701.56p 2,483.09p 2,535.76p 16568
23/03/2011 2,555.26p 2,730.82p 2,555.26p 2,662.55p 34920
22/03/2011 2,438.23p 2,723.99p 2,311.44p 2,555.26p 52828
21/03/2011 2,184.65p 2,321.19p 2,170.02p 2,311.44p 26700
18/03/2011 2,213.91p 2,227.57p 2,145.64p 2,174.90p 32772
17/03/2011 2,223.67p 2,262.68p 2,145.64p 2,213.91p 13086
16/03/2011 2,145.64p 2,328.22p 2,145.64p 2,223.67p 29294
15/03/2011 2,155.39p 2,204.16p 1,911.57p 2,116.38p 44706
14/03/2011 2,408.97p 2,438.23p 2,165.15p 2,233.42p 34942
11/03/2011 2,428.48p 2,503.25p 2,282.18p 2,408.97p 37591
10/03/2011 2,604.03p 2,589.98p 2,379.71p 2,428.48p 39343
09/03/2011 2,662.55p 2,672.30p 2,579.65p 2,604.03p 8287
08/03/2011 2,730.82p 2,744.47p 2,574.77p 2,662.55p 13496
07/03/2011 2,789.33p 2,834.20p 2,691.81p 2,730.82p 8980
04/03/2011 2,691.81p 2,842.98p 2,682.05p 2,769.83p 17674
03/03/2011 2,769.83p 2,762.03p 2,652.79p 2,691.81p 25304
02/03/2011 2,769.83p 2,808.84p 2,691.81p 2,769.83p 20625
01/03/2011 2,808.84p 2,902.47p 2,769.83p 2,769.83p 20616
28/02/2011 2,769.83p 2,896.62p 2,604.03p 2,789.33p 87620
25/02/2011 2,604.03p 2,987.32p 2,555.26p 2,916.12p 55100
24/02/2011 2,769.83p 2,877.11p 2,535.76p 2,604.03p 84013
23/02/2011 2,555.26p 2,797.14p 2,574.77p 2,769.83p 57376
22/02/2011 2,311.44p 2,633.29p 2,287.06p 2,535.76p 55310
21/02/2011 2,145.64p 2,418.72p 2,131.01p 2,321.19p 34346
18/02/2011 2,155.39p 2,223.67p 2,106.63p 2,145.64p 21467
17/02/2011 2,106.63p 2,252.92p 2,098.83p 2,155.39p 13126
16/02/2011 2,067.62p 2,145.64p 2,016.90p 2,106.63p 9702
15/02/2011 2,184.65p 2,196.36p 1,999.15p 2,067.62p 28556
14/02/2011 2,223.67p 2,301.69p 2,106.63p 2,184.65p 15792
11/02/2011 2,157.35p 2,254.87p 2,145.64p 2,223.67p 34282
10/02/2011 2,148.57p 2,262.68p 2,092.98p 2,165.15p 27568
09/02/2011 2,067.62p 2,243.17p 2,013.00p 2,116.38p 41974
08/02/2011 1,919.37p 2,136.86p 1,892.07p 2,048.11p 39907
07/02/2011 1,805.27p 1,936.93p 1,775.03p 1,901.82p 29725
04/02/2011 1,719.63p 1,818.92p 1,697.01p 1,784.78p 19095
03/02/2011 1,794.54p 1,814.04p 1,689.21p 1,716.51p 42493
02/02/2011 1,773.08p 1,872.56p 1,677.50p 1,833.55p 18977
01/02/2011 1,804.29p 1,810.14p 1,716.51p 1,765.28p 19796
31/01/2011 1,814.04p 1,892.07p 1,778.93p 1,814.04p 16704
28/01/2011 1,784.78p 1,862.81p 1,658.00p 1,833.55p 40408
27/01/2011 1,862.81p 1,892.07p 1,726.27p 1,784.78p 38288
26/01/2011 1,911.57p 1,931.08p 1,825.75p 1,862.81p 17030
25/01/2011 1,989.60p 2,028.61p 1,855.98p 1,911.57p 22533
24/01/2011 1,950.58p 2,052.99p 1,934.98p 1,989.60p 12341
21/01/2011 1,901.82p 1,995.45p 1,823.80p 1,931.08p 23345
20/01/2011 1,970.09p 1,989.60p 1,901.82p 1,901.82p 26619
19/01/2011 2,048.11p 2,135.89p 1,970.09p 1,979.84p 19131
18/01/2011 1,911.57p 2,184.65p 1,892.07p 2,048.11p 71665
17/01/2011 2,028.61p 2,044.21p 1,833.55p 1,911.57p 61534
14/01/2011 2,112.48p 2,112.48p 1,929.13p 2,048.11p 47720
13/01/2011 2,223.67p 2,223.67p 1,934.98p 2,106.63p 94481
12/01/2011 1,934.98p 2,375.42p 1,934.98p 2,204.16p 173252
11/01/2011 1,634.59p 2,048.11p 1,609.23p 1,950.58p 106260
10/01/2011 1,589.73p 1,697.01p 1,579.97p 1,628.74p 56315
07/01/2011 1,609.23p 1,789.66p 1,111.83p 1,579.97p 143749
06/01/2011 1,277.63p 1,618.98p 1,277.63p 1,599.48p 149970
05/01/2011 1,170.35p 1,287.39p 1,141.09p 1,277.63p 42421
04/01/2011 1,063.07p 1,248.37p 1,054.29p 1,170.35p 57648
31/12/2010 1,092.33p 1,092.33p 1,053.32p 1,063.07p 8759
30/12/2010 1,102.08p 1,114.29p 1,063.07p 1,092.33p 17555
29/12/2010 1,150.84p 1,160.60p 1,072.82p 1,102.08p 26697
24/12/2010 1,102.08p 1,165.47p 1,092.33p 1,150.84p 19087
23/12/2010 1,063.07p 1,199.61p 1,049.02p 1,102.08p 91628
22/12/2010 926.53p 975.29p 926.53p 955.79p 15117
21/12/2010 955.79p 959.69p 916.77p 926.53p 15861
20/12/2010 994.80p 999.67p 946.03p 955.79p 14517
17/12/2010 946.03p 1,014.30p 928.48p 994.80p 29326
16/12/2010 897.27p 936.28p 874.84p 926.53p 16768
15/12/2010 887.52p 907.02p 873.86p 897.27p 13492
14/12/2010 916.77p 918.72p 868.01p 887.52p 11463
13/12/2010 946.03p 954.62p 897.27p 916.77p 7069
10/12/2010 946.03p 955.79p 901.17p 946.03p 13832
09/12/2010 926.53p 985.04p 916.77p 946.03p 29871
08/12/2010 916.77p 994.80p 907.02p 926.53p 32334
07/12/2010 994.80p 994.80p 902.15p 916.77p 30403
06/12/2010 1,024.06p 1,072.82p 975.29p 994.80p 40983
03/12/2010 965.54p 1,043.56p 907.02p 1,004.55p 22341
02/12/2010 994.80p 1,019.18p 936.28p 965.54p 26226
01/12/2010 975.29p 1,063.07p 965.54p 994.80p 22374
30/11/2010 936.28p 1,043.56p 936.28p 975.29p 50772
29/11/2010 877.76p 965.54p 863.13p 936.28p 26452
26/11/2010 887.52p 907.02p 858.26p 877.76p 16935
25/11/2010 887.52p 936.28p 848.50p 887.52p 30749
24/11/2010 907.02p 930.43p 853.58p 887.52p 39804
23/11/2010 1,004.55p 1,004.55p 887.52p 907.02p 56443
22/11/2010 1,024.06p 1,160.60p 965.54p 1,004.55p 109856
19/11/2010 985.04p 994.80p 916.77p 955.79p 46476
18/11/2010 897.27p 1,014.30p 844.60p 985.04p 67294
17/11/2010 955.79p 965.54p 801.69p 907.02p 126628
16/11/2010 1,063.07p 1,066.97p 944.08p 965.54p 68874
15/11/2010 1,121.59p 1,184.00p 1,024.06p 1,063.07p 40708
12/11/2010 1,024.06p 1,141.09p 1,004.55p 1,102.08p 76039
11/11/2010 1,082.57p 1,150.84p 965.54p 1,014.30p 146519
10/11/2010 1,297.14p 1,414.17p 998.70p 1,082.57p 247872
09/11/2010 1,180.10p 1,335.76p 1,180.10p 1,297.14p 172759
08/11/2010 955.79p 1,258.13p 948.96p 1,180.10p 215908
05/11/2010 887.52p 965.54p 868.01p 946.03p 64196
04/11/2010 848.50p 916.77p 811.44p 897.27p 69992
03/11/2010 858.26p 916.77p 761.94p 858.26p 147227
02/11/2010 731.47p 858.26p 729.52p 858.26p 150663
01/11/2010 585.18p 736.35p 583.22p 721.72p 60828
29/10/2010 575.42p 592.98p 571.52p 585.18p 13298
28/10/2010 585.18p 594.93p 546.16p 575.42p 53340
27/10/2010 604.68p 653.45p 555.92p 585.18p 78758
26/10/2010 653.45p 659.30p 585.18p 604.68p 77666
25/10/2010 624.19p 702.21p 618.34p 653.45p 80589
22/10/2010 604.68p 624.19p 507.15p 614.43p 102572
21/10/2010 487.65p 663.20p 487.65p 604.68p 233977
20/10/2010 438.88p 497.40p 438.88p 487.65p 109444
19/10/2010 399.87p 477.89p 394.41p 438.88p 52382
18/10/2010 399.87p 409.62p 382.70p 399.87p 27858
15/10/2010 409.62p 409.62p 370.61p 399.87p 43620
14/10/2010 409.62p 429.13p 390.12p 409.62p 59982
13/10/2010 360.86p 409.62p 355.98p 409.62p 63963
12/10/2010 409.62p 438.88p 351.11p 360.86p 149552
11/10/2010 321.85p 429.13p 320.87p 409.62p 209429
08/10/2010 292.59p 346.23p 282.83p 307.22p 114615
07/10/2010 263.33p 282.83p 258.45p 273.08p 28728
06/10/2010 243.82p 273.08p 236.02p 263.33p 59190
05/10/2010 263.33p 271.13p 243.82p 248.70p 13203
04/10/2010 258.45p 273.08p 256.31p 263.33p 15352
01/10/2010 258.45p 263.33p 243.82p 258.45p 28730
30/09/2010 253.58p 258.45p 243.82p 258.45p 9556
29/09/2010 263.33p 263.33p 243.82p 253.58p 18144
28/09/2010 253.58p 268.21p 243.82p 263.33p 8147
27/09/2010 253.58p 258.45p 243.82p 253.58p 27599
24/09/2010 248.70p 263.33p 243.82p 253.58p 29731
23/09/2010 253.58p 282.83p 243.82p 253.58p 53912
22/09/2010 243.82p 261.38p 238.95p 253.58p 37262
21/09/2010 248.70p 253.58p 229.19p 243.82p 22752
20/09/2010 253.58p 260.99p 228.22p 248.70p 53953
17/09/2010 243.82p 263.33p 237.97p 253.58p 53717
16/09/2010 234.07p 288.69p 226.27p 243.82p 140141
15/09/2010 204.81p 208.61p 195.06p 199.93p 6082
14/09/2010 204.81p 210.66p 195.06p 204.81p 6224
13/09/2010 214.56p 214.56p 197.01p 204.81p 9855
10/09/2010 224.32p 229.19p 204.81p 214.56p 17174
09/09/2010 209.69p 234.07p 208.42p 224.32p 16626
08/09/2010 209.69p 214.56p 205.98p 209.69p 11950
07/09/2010 209.69p 210.47p 205.98p 209.69p 14460
06/09/2010 209.69p 214.56p 205.98p 209.69p 15433
03/09/2010 214.56p 220.42p 189.21p 209.69p 32092
02/09/2010 214.56p 218.47p 205.98p 214.56p 6711
01/09/2010 209.69p 222.17p 209.69p 214.56p 11487
31/08/2010 224.32p 228.22p 197.01p 209.69p 31944
27/08/2010 243.82p 251.24p 208.71p 224.32p 85001
26/08/2010 248.70p 253.58p 214.56p 243.82p 73630
25/08/2010 263.33p 273.08p 234.07p 243.82p 33620
24/08/2010 273.08p 296.49p 245.77p 263.33p 128277
23/08/2010 248.70p 288.69p 248.70p 273.08p 129023
20/08/2010 214.56p 253.58p 214.17p 243.82p 147597
19/08/2010 195.06p 234.07p 195.06p 214.56p 91805
18/08/2010 195.06p 202.86p 185.31p 195.06p 38960
17/08/2010 185.31p 204.81p 185.31p 195.06p 61562
16/08/2010 165.80p 195.06p 165.80p 185.31p 48694

*Close Price adjusted for both dividends and splits