Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/07/2012 448.63p 451.07p 425.23p 443.76p 4060
06/07/2012 438.88p 455.66p 419.38p 448.63p 47534
05/07/2012 463.26p 463.26p 429.13p 438.88p 9474
04/07/2012 468.14p 468.14p 442.78p 463.26p 4259
03/07/2012 448.63p 468.14p 440.05p 468.14p 17412
02/07/2012 453.51p 462.29p 429.91p 448.63p 23257
29/06/2012 453.51p 459.36p 439.86p 453.51p 6696
28/06/2012 453.51p 468.14p 438.88p 453.51p 4721
27/06/2012 458.39p 468.14p 440.83p 453.51p 33581
26/06/2012 477.89p 477.89p 450.58p 458.39p 15064
25/06/2012 482.77p 482.77p 473.99p 477.89p 2799
22/06/2012 492.52p 497.40p 477.89p 482.77p 6824
21/06/2012 516.90p 558.84p 487.65p 492.52p 25663
20/06/2012 487.65p 522.76p 483.74p 516.90p 30738
19/06/2012 482.77p 497.40p 477.89p 487.65p 13468
18/06/2012 482.77p 493.50p 477.89p 482.77p 22144
15/06/2012 502.28p 502.28p 481.31p 482.77p 13375
14/06/2012 516.90p 516.90p 487.65p 502.28p 3263
13/06/2012 507.15p 526.66p 493.69p 516.90p 23837
12/06/2012 516.90p 516.90p 475.94p 507.15p 8704
11/06/2012 492.52p 523.54p 483.16p 516.90p 10835
08/06/2012 473.02p 503.25p 429.13p 492.52p 33346
07/06/2012 473.02p 476.33p 470.09p 473.02p 20941
06/06/2012 497.40p 497.40p 470.09p 473.02p 37448
01/06/2012 497.40p 516.90p 487.65p 497.40p 19151
31/05/2012 526.66p 526.66p 497.01p 497.40p 4259
30/05/2012 526.66p 526.66p 507.15p 526.66p 11585
29/05/2012 521.78p 546.16p 502.28p 526.66p 9711
28/05/2012 531.53p 531.53p 512.03p 512.03p 5055
25/05/2012 531.53p 531.53p 503.25p 531.53p 7590
24/05/2012 516.90p 542.26p 493.50p 531.53p 6962
23/05/2012 516.90p 526.66p 493.50p 507.15p 11622
22/05/2012 512.03p 522.76p 497.40p 516.90p 50690
21/05/2012 512.03p 512.03p 497.40p 512.03p 33145
18/05/2012 516.90p 516.90p 492.52p 512.03p 21596
17/05/2012 531.53p 531.53p 507.93p 516.90p 9149
16/05/2012 565.67p 604.68p 511.05p 531.53p 43957
15/05/2012 546.16p 565.67p 507.15p 565.67p 18815
14/05/2012 585.18p 604.68p 532.51p 546.16p 24876
11/05/2012 565.67p 604.68p 551.04p 585.18p 18499
10/05/2012 507.15p 582.25p 489.60p 565.67p 29020
09/05/2012 521.78p 526.66p 458.39p 497.40p 22881
08/05/2012 502.28p 538.36p 484.92p 521.78p 11744
04/05/2012 551.04p 563.72p 507.31p 516.90p 18096
03/05/2012 560.79p 563.72p 532.51p 551.04p 3551
02/05/2012 531.53p 566.06p 531.53p 560.79p 6805
01/05/2012 565.67p 565.67p 516.90p 531.53p 5909
30/04/2012 570.55p 592.98p 536.41p 565.67p 14531
27/04/2012 565.67p 581.27p 555.92p 570.55p 5838
26/04/2012 526.66p 574.93p 520.81p 565.67p 8580
25/04/2012 541.29p 546.16p 513.00p 526.66p 12142
24/04/2012 551.04p 551.04p 507.54p 541.29p 6473
23/04/2012 551.04p 555.92p 527.44p 551.04p 6452
20/04/2012 565.67p 607.23p 518.86p 551.04p 32295
19/04/2012 570.55p 575.42p 550.06p 565.67p 6797
18/04/2012 585.18p 591.03p 547.14p 570.55p 18006
17/04/2012 585.18p 594.93p 570.55p 585.18p 23763
16/04/2012 585.18p 598.83p 579.71p 585.18p 19459
13/04/2012 575.42p 585.18p 565.67p 585.18p 12799
12/04/2012 546.16p 604.68p 546.16p 575.42p 24412
11/04/2012 521.78p 583.22p 498.18p 551.04p 18789
10/04/2012 512.03p 524.71p 497.40p 521.78p 3360
05/04/2012 516.90p 541.87p 497.40p 512.03p 17433
04/04/2012 516.90p 542.26p 509.10p 516.90p 2491
03/04/2012 507.15p 541.29p 490.57p 516.90p 12077
02/04/2012 526.66p 539.34p 507.15p 507.15p 6445
30/03/2012 516.90p 536.41p 514.17p 526.66p 6648
29/03/2012 531.53p 542.26p 507.54p 516.90p 7025
28/03/2012 546.16p 546.16p 511.05p 531.53p 8994
27/03/2012 546.16p 546.16p 516.90p 546.16p 7184
26/03/2012 526.66p 559.82p 520.81p 546.16p 11953
23/03/2012 526.66p 546.16p 522.76p 526.66p 6553
22/03/2012 507.15p 555.92p 497.40p 526.66p 21246
21/03/2012 516.90p 521.78p 490.77p 507.15p 32616
20/03/2012 526.66p 526.66p 507.15p 516.90p 6669
19/03/2012 536.41p 541.09p 513.98p 526.66p 19657
16/03/2012 541.29p 546.16p 533.97p 541.29p 13805
15/03/2012 546.16p 555.92p 526.66p 541.29p 19750
14/03/2012 546.16p 555.92p 538.36p 546.16p 8579
13/03/2012 555.92p 560.79p 539.53p 546.16p 12015
12/03/2012 565.67p 565.67p 526.66p 555.92p 18195
09/03/2012 580.30p 585.18p 548.11p 565.67p 8435
08/03/2012 585.18p 596.49p 563.20p 580.30p 17851
07/03/2012 551.04p 592.00p 539.92p 585.18p 18509
06/03/2012 560.79p 565.67p 529.58p 551.04p 24241
05/03/2012 575.42p 585.18p 555.53p 560.79p 9911
02/03/2012 565.67p 602.26p 560.79p 585.18p 7704
01/03/2012 575.42p 588.78p 549.28p 565.67p 16578
29/02/2012 599.80p 604.68p 552.02p 575.42p 18644
28/02/2012 594.93p 620.29p 594.93p 609.56p 85869
27/02/2012 585.18p 607.41p 581.27p 594.93p 35806
24/02/2012 565.67p 602.29p 561.77p 585.18p 43489
23/02/2012 551.04p 585.18p 551.04p 565.67p 8695
22/02/2012 555.92p 575.42p 532.51p 551.04p 8603
21/02/2012 531.53p 611.51p 523.73p 565.67p 44128
20/02/2012 521.78p 546.16p 487.69p 531.53p 35269
17/02/2012 531.53p 546.16p 498.18p 521.78p 19522
16/02/2012 531.53p 538.85p 505.74p 531.53p 33450
15/02/2012 570.55p 570.55p 519.25p 531.53p 19741
14/02/2012 570.55p 573.47p 550.06p 570.55p 3649
13/02/2012 560.79p 594.93p 526.66p 570.55p 31016
10/02/2012 585.18p 604.68p 546.16p 560.79p 19839
09/02/2012 570.55p 604.68p 560.79p 585.18p 35257
08/02/2012 629.06p 635.89p 558.84p 570.55p 90643
07/02/2012 551.04p 672.95p 526.66p 629.06p 174654
06/02/2012 507.15p 577.37p 507.15p 551.04p 98390
03/02/2012 434.00p 540.31p 429.52p 512.03p 104908
02/02/2012 443.76p 443.76p 429.13p 434.00p 14064
01/02/2012 463.26p 463.26p 429.13p 443.76p 20370
31/01/2012 473.02p 473.02p 438.88p 463.26p 22459
30/01/2012 473.02p 477.89p 458.58p 473.02p 8553
27/01/2012 473.02p 473.02p 458.39p 473.02p 13400
26/01/2012 463.26p 483.74p 458.39p 473.02p 25689
25/01/2012 468.14p 475.16p 450.58p 458.39p 11436
24/01/2012 448.63p 468.14p 441.81p 468.14p 21050
23/01/2012 448.63p 458.39p 440.83p 448.63p 35503
20/01/2012 453.51p 468.14p 432.83p 448.63p 24100
19/01/2012 463.26p 463.26p 419.57p 458.39p 26586
18/01/2012 443.76p 487.65p 440.05p 463.26p 65035
17/01/2012 404.75p 455.66p 401.82p 443.76p 130737
16/01/2012 438.88p 442.78p 394.80p 404.75p 140495
13/01/2012 516.90p 522.76p 472.04p 477.89p 60030
12/01/2012 551.04p 554.75p 509.10p 516.90p 40247
11/01/2012 580.30p 581.27p 546.26p 551.04p 28790
10/01/2012 580.30p 583.81p 555.92p 575.42p 28776
09/01/2012 580.30p 583.22p 555.92p 580.30p 25435
06/01/2012 585.18p 585.18p 568.60p 575.42p 11075
05/01/2012 580.30p 604.68p 577.37p 585.18p 26316
04/01/2012 609.56p 610.53p 576.40p 580.30p 16477
03/01/2012 604.68p 633.94p 588.10p 609.56p 18435
30/12/2011 565.67p 624.19p 565.67p 594.93p 10564
29/12/2011 555.92p 604.68p 536.41p 565.67p 6370
28/12/2011 580.30p 580.30p 526.66p 555.92p 14492
23/12/2011 546.16p 583.22p 516.90p 580.30p 30337
22/12/2011 624.19p 624.19p 604.68p 624.19p 13358
21/12/2011 599.80p 624.19p 575.42p 624.19p 16625
20/12/2011 565.67p 643.69p 546.16p 599.80p 113889
19/12/2011 580.30p 643.69p 512.03p 560.79p 69813
16/12/2011 580.30p 580.30p 566.64p 580.30p 11157
15/12/2011 590.05p 590.05p 571.52p 580.30p 15679
14/12/2011 609.56p 609.56p 585.18p 590.05p 13712
13/12/2011 609.56p 609.56p 586.27p 609.56p 10152
12/12/2011 638.82p 638.82p 594.93p 609.56p 13774
09/12/2011 614.43p 643.69p 598.83p 638.82p 26966
08/12/2011 633.94p 701.23p 609.56p 624.19p 19266
07/12/2011 629.06p 639.79p 614.43p 633.94p 28151
06/12/2011 619.31p 638.82p 618.34p 629.06p 11562
05/12/2011 633.94p 633.94p 588.69p 619.31p 16888
02/12/2011 619.31p 633.94p 614.43p 633.94p 14551
01/12/2011 653.45p 653.45p 619.31p 619.31p 33631
30/11/2011 677.83p 697.33p 602.34p 643.69p 76206
29/11/2011 672.95p 682.70p 653.64p 668.07p 10788
28/11/2011 672.95p 702.21p 661.25p 672.95p 38056
25/11/2011 614.43p 692.46p 606.63p 682.70p 149465
24/11/2011 619.31p 636.40p 597.66p 614.43p 154337
23/11/2011 609.56p 640.57p 589.86p 619.31p 191680
22/11/2011 643.69p 659.30p 628.09p 638.82p 35894
21/11/2011 692.46p 698.31p 624.19p 643.69p 37930
18/11/2011 731.47p 741.22p 666.12p 692.46p 91098
17/11/2011 736.35p 757.22p 692.46p 731.47p 66344
16/11/2011 697.33p 836.80p 697.33p 736.35p 246896
15/11/2011 707.09p 754.87p 643.69p 697.33p 106474
14/11/2011 829.00p 856.31p 643.69p 707.09p 276586
11/11/2011 1,033.81p 1,033.81p 702.21p 789.99p 366337
10/11/2011 1,053.32p 1,086.47p 975.29p 1,053.32p 29071
09/11/2011 1,102.08p 1,107.93p 1,039.66p 1,072.82p 47382
08/11/2011 1,160.60p 1,160.60p 1,065.02p 1,106.96p 55174
07/11/2011 1,199.61p 1,221.07p 1,102.08p 1,160.60p 59869
04/11/2011 1,316.64p 1,332.25p 1,170.35p 1,219.11p 65992
03/11/2011 1,404.42p 1,414.17p 1,287.39p 1,316.64p 53658
02/11/2011 1,326.40p 1,423.93p 1,252.27p 1,414.17p 33369
01/11/2011 1,355.66p 1,423.93p 1,189.86p 1,326.40p 65476
31/10/2011 1,560.47p 1,638.49p 1,378.09p 1,404.42p 92069
28/10/2011 1,804.29p 1,823.80p 1,521.46p 1,550.71p 83371
27/10/2011 1,814.04p 1,911.57p 1,775.03p 1,804.29p 27443
26/10/2011 1,892.07p 1,905.13p 1,716.51p 1,784.78p 26077
25/10/2011 1,960.34p 1,997.01p 1,833.55p 1,901.82p 21302
24/10/2011 1,804.29p 2,009.10p 1,794.54p 1,950.58p 60470
21/10/2011 1,589.73p 1,833.55p 1,589.73p 1,784.78p 37757
20/10/2011 1,638.49p 1,782.83p 1,569.05p 1,609.23p 44302
19/10/2011 1,579.97p 1,716.51p 1,576.46p 1,638.49p 34318
18/10/2011 1,384.91p 1,628.74p 1,302.01p 1,560.47p 35825
17/10/2011 1,389.79p 1,482.44p 1,362.48p 1,414.17p 11690
14/10/2011 1,492.20p 1,543.89p 1,316.64p 1,389.79p 24424
13/10/2011 1,560.47p 1,638.49p 1,431.73p 1,492.20p 45601
12/10/2011 1,501.95p 1,697.01p 1,365.41p 1,540.96p 87220
11/10/2011 1,160.60p 1,440.51p 1,160.60p 1,277.63p 62534
10/10/2011 936.28p 1,238.62p 924.58p 1,199.61p 38800
07/10/2011 975.29p 1,008.45p 868.01p 936.28p 35248
06/10/2011 907.02p 1,010.40p 907.02p 975.29p 13426
05/10/2011 858.26p 932.38p 848.71p 907.02p 6982
04/10/2011 916.77p 921.65p 819.25p 858.26p 14276
03/10/2011 955.79p 955.79p 877.76p 926.53p 3907
30/09/2011 1,014.30p 1,033.81p 911.02p 955.79p 8283
29/09/2011 1,033.81p 1,049.41p 975.29p 1,014.30p 4500
28/09/2011 965.54p 1,043.56p 947.79p 1,014.30p 10400
27/09/2011 936.28p 1,033.81p 936.28p 965.54p 5777
26/09/2011 936.28p 994.80p 908.11p 936.28p 6900
23/09/2011 999.67p 999.67p 897.27p 936.28p 12917
22/09/2011 1,033.81p 1,063.07p 946.98p 999.67p 13013

*Close Price adjusted for both dividends and splits