Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits