Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/08/2010 170.68p 171.65p 161.90p 165.80p 11477
12/08/2010 175.55p 182.48p 168.14p 170.68p 9008
11/08/2010 180.43p 204.81p 170.68p 175.55p 51647
10/08/2010 165.80p 195.06p 165.80p 180.43p 35570
09/08/2010 165.80p 173.60p 159.95p 165.80p 16782
06/08/2010 160.92p 165.80p 158.00p 165.80p 948
05/08/2010 151.17p 165.80p 151.17p 160.92p 32025
04/08/2010 156.05p 161.70p 146.29p 151.17p 12281
03/08/2010 160.92p 171.26p 151.17p 156.05p 7952
02/08/2010 146.29p 175.55p 146.29p 160.92p 61546
30/07/2010 141.42p 156.05p 130.69p 146.29p 17985
29/07/2010 136.54p 141.42p 136.54p 141.42p 731
28/07/2010 141.42p 141.42p 126.79p 136.54p 9425
27/07/2010 136.54p 141.42p 131.66p 141.42p 3945
26/07/2010 141.42p 141.42p 129.52p 136.54p 26720
23/07/2010 141.42p 146.29p 126.79p 141.42p 21846
22/07/2010 141.42p 146.29p 126.79p 141.42p 28524
21/07/2010 141.42p 141.42p 136.54p 141.42p 6517
20/07/2010 141.42p 141.42p 126.79p 141.42p 3461
19/07/2010 146.29p 146.29p 136.54p 141.42p 2592
16/07/2010 146.29p 150.19p 136.54p 146.29p 2739
15/07/2010 146.29p 146.29p 136.54p 141.42p 5744
14/07/2010 151.17p 151.17p 126.79p 146.29p 9596
13/07/2010 160.92p 160.92p 146.29p 151.17p 18196
12/07/2010 160.92p 193.11p 156.05p 160.92p 98426
09/07/2010 156.05p 175.55p 142.39p 151.17p 31218
08/07/2010 131.66p 146.29p 131.66p 141.42p 17166
07/07/2010 136.54p 136.54p 126.79p 131.66p 9192
06/07/2010 126.79p 141.42p 117.04p 136.54p 28140
05/07/2010 121.91p 128.74p 119.38p 126.79p 4060
02/07/2010 126.79p 130.30p 118.99p 121.91p 8228
01/07/2010 131.66p 131.66p 117.04p 126.79p 13549
30/06/2010 141.42p 141.42p 126.79p 131.66p 10497
29/06/2010 151.17p 151.17p 136.54p 141.42p 7169
28/06/2010 151.17p 162.99p 146.29p 151.17p 10439
25/06/2010 151.17p 151.17p 136.54p 151.17p 14859
24/06/2010 151.17p 151.17p 146.29p 151.17p 5319
23/06/2010 146.29p 152.15p 136.54p 151.17p 4614
22/06/2010 146.29p 154.10p 146.29p 146.29p 41273
21/06/2010 146.29p 150.98p 136.54p 146.29p 5026
18/06/2010 160.92p 160.92p 139.27p 146.29p 30618
17/06/2010 136.54p 185.31p 126.79p 160.92p 65682
16/06/2010 136.54p 136.54p 128.74p 136.54p 11325
15/06/2010 141.42p 142.39p 126.79p 136.54p 13771
14/06/2010 136.54p 146.29p 136.54p 141.42p 6802
11/06/2010 136.54p 144.34p 128.74p 136.54p 9574
10/06/2010 141.42p 144.34p 128.74p 136.54p 4293
09/06/2010 141.42p 145.90p 136.54p 141.42p 10856
08/06/2010 146.29p 148.83p 138.49p 141.42p 17020
07/06/2010 141.42p 156.05p 141.42p 146.29p 17912
04/06/2010 156.05p 156.05p 136.54p 141.42p 12489
03/06/2010 136.54p 165.80p 136.54p 156.05p 32774
02/06/2010 151.17p 151.17p 126.79p 131.66p 31477
01/06/2010 160.92p 165.80p 136.54p 151.17p 17003
28/05/2010 156.05p 165.80p 136.54p 156.05p 48355
27/05/2010 126.79p 163.65p 126.79p 156.05p 64239
26/05/2010 126.79p 126.79p 117.04p 126.79p 12080
25/05/2010 131.66p 131.66p 111.38p 126.79p 21071
24/05/2010 126.79p 136.54p 126.79p 131.66p 13847
21/05/2010 131.66p 131.66p 119.77p 126.79p 12262
20/05/2010 136.54p 136.54p 131.66p 131.66p 10283
19/05/2010 146.29p 146.29p 130.69p 131.86p 11803
18/05/2010 141.42p 151.95p 139.27p 146.29p 40329
17/05/2010 151.17p 151.17p 136.54p 141.42p 16673
14/05/2010 156.05p 160.92p 151.17p 151.17p 4953
13/05/2010 165.80p 169.70p 150.19p 156.05p 14724
12/05/2010 160.92p 171.65p 158.78p 165.80p 31593
11/05/2010 160.92p 165.80p 146.29p 160.92p 20937
10/05/2010 146.29p 171.65p 138.49p 160.92p 41666
07/05/2010 146.29p 146.29p 146.29p 146.29p 30521
06/05/2010 156.05p 159.95p 146.68p 156.05p 13257
05/05/2010 156.05p 157.80p 136.54p 156.05p 39177
04/05/2010 170.68p 171.65p 152.15p 156.05p 14872
30/04/2010 170.68p 175.55p 165.80p 170.68p 15621
29/04/2010 185.31p 185.31p 165.80p 175.55p 36585
28/04/2010 195.06p 205.59p 175.55p 185.31p 72528
27/04/2010 195.06p 195.06p 165.80p 190.18p 23315
26/04/2010 185.31p 208.71p 185.31p 195.06p 54585
23/04/2010 185.31p 200.72p 167.75p 185.31p 66206
22/04/2010 185.31p 214.56p 177.50p 185.31p 180526
21/04/2010 151.17p 191.16p 146.29p 185.31p 154488
20/04/2010 160.92p 162.29p 146.29p 151.17p 29794
19/04/2010 151.17p 160.92p 151.17p 160.92p 120642
16/04/2010 165.80p 167.75p 146.29p 151.17p 86565
15/04/2010 156.05p 169.70p 148.24p 165.80p 62017
14/04/2010 156.05p 175.55p 146.29p 160.92p 201939
13/04/2010 141.42p 161.90p 141.42p 156.05p 319414
12/04/2010 136.54p 183.35p 126.79p 141.42p 376277
09/04/2010 117.04p 142.39p 111.18p 136.54p 270951
08/04/2010 117.04p 126.40p 108.06p 117.04p 22505
07/04/2010 112.16p 117.04p 109.23p 117.04p 49773
06/04/2010 107.28p 117.04p 107.28p 112.16p 27351
01/04/2010 107.28p 110.79p 101.82p 107.28p 14561
31/03/2010 107.28p 113.13p 103.77p 107.28p 3922
30/03/2010 107.28p 114.11p 103.58p 107.28p 15214
29/03/2010 107.28p 114.50p 97.53p 107.28p 3855
26/03/2010 107.28p 114.50p 107.28p 107.28p 22344
25/03/2010 107.28p 113.13p 97.53p 107.28p 30181
24/03/2010 112.16p 117.04p 100.57p 107.28p 23143
23/03/2010 121.91p 126.40p 112.16p 112.16p 8425
22/03/2010 121.91p 126.40p 117.04p 121.91p 9217
19/03/2010 121.91p 126.40p 117.04p 121.91p 52663
18/03/2010 112.16p 126.40p 112.16p 121.91p 30908
17/03/2010 121.91p 126.40p 112.16p 112.16p 52406
16/03/2010 117.04p 126.40p 117.04p 117.04p 58780
15/03/2010 131.66p 131.66p 107.28p 117.04p 342119
12/03/2010 131.66p 141.42p 126.79p 141.42p 7664
11/03/2010 131.66p 136.54p 131.66p 131.66p 5128
10/03/2010 131.66p 136.54p 131.66p 131.66p 3038
09/03/2010 131.66p 136.54p 131.66p 131.66p 2783
08/03/2010 136.54p 136.54p 128.74p 131.66p 9166
05/03/2010 136.54p 145.12p 131.86p 136.54p 5896
04/03/2010 146.29p 146.29p 130.69p 136.54p 8086
03/03/2010 156.05p 163.85p 131.66p 146.29p 33720
02/03/2010 141.42p 141.42p 117.04p 141.42p 11535
01/03/2010 136.54p 152.15p 136.54p 141.42p 15393
26/02/2010 136.54p 136.54p 136.54p 136.54p 0
25/02/2010 136.54p 136.54p 128.74p 136.54p 1154
24/02/2010 136.54p 136.54p 136.54p 136.54p 0
23/02/2010 136.54p 138.49p 136.54p 136.54p 1026
22/02/2010 136.54p 138.49p 128.74p 136.54p 3499
19/02/2010 136.54p 137.13p 131.66p 136.54p 4717
18/02/2010 136.54p 136.54p 136.54p 136.54p 0
17/02/2010 136.54p 137.71p 136.54p 136.54p 974
16/02/2010 136.54p 141.42p 128.74p 136.54p 4022
15/02/2010 136.54p 146.29p 126.79p 136.54p 10837
12/02/2010 117.04p 120.94p 117.04p 117.04p 51
11/02/2010 121.91p 121.91p 112.16p 112.16p 2563
10/02/2010 131.66p 132.25p 121.91p 121.91p 809
09/02/2010 131.66p 131.66p 131.66p 131.66p 0
08/02/2010 131.66p 131.66p 126.79p 131.66p 128
05/02/2010 131.66p 131.66p 126.79p 131.66p 1935
04/02/2010 131.66p 136.54p 131.66p 131.66p 0
03/02/2010 131.66p 131.66p 126.79p 131.66p 2563
02/02/2010 131.66p 131.66p 131.66p 131.66p 0
01/02/2010 136.54p 136.54p 131.66p 131.66p 140
29/01/2010 141.42p 141.42p 126.79p 136.54p 3854
28/01/2010 141.42p 141.42p 136.54p 141.42p 1794
27/01/2010 141.42p 143.37p 136.54p 141.42p 1538
26/01/2010 141.42p 141.42p 141.42p 141.42p 0
25/01/2010 146.29p 146.29p 141.42p 141.42p 282
22/01/2010 146.29p 146.29p 138.69p 146.29p 1282
21/01/2010 146.29p 150.19p 138.69p 146.29p 2042
20/01/2010 146.29p 146.29p 131.66p 146.29p 10002
19/01/2010 146.29p 146.29p 146.29p 146.29p 0
18/01/2010 146.29p 152.15p 140.44p 146.29p 2128
15/01/2010 146.29p 152.15p 136.54p 146.29p 1855
14/01/2010 146.29p 152.15p 136.54p 146.29p 9487
13/01/2010 141.42p 154.10p 126.79p 146.29p 8876
12/01/2010 141.42p 142.39p 141.42p 141.42p 236
11/01/2010 151.17p 151.17p 138.49p 141.42p 7827
08/01/2010 146.29p 160.92p 140.44p 151.17p 17290
07/01/2010 141.42p 146.29p 136.54p 146.29p 567
06/01/2010 141.42p 141.42p 136.54p 141.42p 1630
05/01/2010 141.42p 141.42p 139.00p 141.42p 11464
04/01/2010 136.54p 141.61p 128.74p 141.42p 7701
31/12/2009 141.42p 141.42p 136.54p 136.54p 385
30/12/2009 141.42p 141.42p 137.52p 141.42p 256
29/12/2009 141.42p 141.42p 141.42p 141.42p 0
24/12/2009 141.42p 141.42p 137.52p 141.42p 21
23/12/2009 136.54p 136.54p 136.54p 136.54p 0
22/12/2009 136.54p 136.54p 128.74p 136.54p 40
21/12/2009 141.42p 141.42p 117.04p 136.54p 12863
18/12/2009 141.42p 141.42p 136.54p 141.42p 2155
17/12/2009 141.42p 141.42p 131.66p 141.42p 5713
16/12/2009 141.42p 141.42p 131.66p 141.42p 10766
15/12/2009 146.29p 146.29p 136.54p 141.42p 8972
14/12/2009 146.29p 146.29p 136.54p 146.29p 2563
11/12/2009 151.17p 151.17p 140.44p 146.29p 2179
10/12/2009 156.05p 156.05p 146.29p 151.17p 1923
09/12/2009 156.05p 156.05p 136.54p 156.05p 3076
08/12/2009 156.05p 156.05p 136.54p 156.05p 3845
07/12/2009 156.05p 156.05p 148.24p 156.05p 1282
04/12/2009 160.92p 160.92p 148.24p 156.05p 1923
03/12/2009 160.92p 160.92p 156.05p 160.92p 9613
02/12/2009 165.80p 165.80p 156.05p 160.92p 11022
01/12/2009 165.80p 171.26p 156.05p 165.80p 19222
30/11/2009 160.92p 171.65p 156.05p 170.68p 21944
27/11/2009 160.92p 161.90p 156.05p 160.92p 3771
26/11/2009 165.80p 171.65p 156.05p 160.92p 5037
25/11/2009 180.43p 183.35p 156.05p 165.80p 55671
24/11/2009 160.92p 181.40p 146.29p 156.05p 46949
23/11/2009 136.54p 162.87p 136.54p 160.92p 46394
20/11/2009 136.54p 136.54p 126.79p 136.54p 3665
19/11/2009 126.79p 144.34p 126.79p 136.54p 23891
18/11/2009 121.91p 121.91p 121.91p 121.91p 398
17/11/2009 121.91p 121.91p 121.91p 121.91p 0
16/11/2009 121.91p 121.91p 121.91p 121.91p 0
13/11/2009 121.91p 121.91p 117.04p 121.91p 8849
12/11/2009 126.79p 136.54p 119.38p 121.91p 11632
11/11/2009 117.04p 121.91p 117.04p 121.91p 0
10/11/2009 117.04p 117.04p 117.04p 117.04p 0
09/11/2009 117.04p 117.04p 117.04p 117.04p 0
06/11/2009 117.04p 117.04p 117.04p 117.04p 0
05/11/2009 117.04p 117.04p 117.04p 117.04p 0
04/11/2009 117.04p 117.04p 108.06p 117.04p 3973
03/11/2009 117.04p 117.04p 108.26p 117.04p 2563
02/11/2009 117.04p 117.04p 117.04p 117.04p 0
30/10/2009 117.04p 117.04p 109.23p 117.04p 256
29/10/2009 117.04p 117.04p 117.04p 117.04p 1282

*Close Price adjusted for both dividends and splits