Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 95.00p 105.00p 90.00p 100.00p 7771
31/01/2024 110.00p 117.50p 87.50p 95.00p 44738
30/01/2024 120.00p 125.00p 105.00p 117.50p 36346
29/01/2024 102.50p 125.00p 100.00p 125.00p 93291
26/01/2024 107.50p 115.00p 100.00p 100.00p 16328
25/01/2024 82.50p 114.00p 75.00p 107.50p 67574
24/01/2024 85.00p 90.00p 75.00p 82.50p 4042
23/01/2024 85.00p 90.00p 81.37p 85.00p 49990
22/01/2024 70.00p 90.00p 66.62p 88.00p 139149
19/01/2024 65.00p 69.95p 60.00p 65.00p 15011
18/01/2024 65.00p 65.00p 62.62p 65.00p 3313
17/01/2024 65.00p 68.78p 60.00p 65.00p 16546
16/01/2024 67.50p 67.50p 65.05p 67.50p 716
15/01/2024 67.50p 67.50p 65.05p 67.50p 64
12/01/2024 67.50p 67.50p 65.00p 67.50p 1939
11/01/2024 67.50p 67.50p 66.54p 67.50p 0
10/01/2024 67.50p 69.00p 66.54p 67.50p 5342
09/01/2024 68.75p 68.75p 65.05p 67.50p 5819
08/01/2024 68.75p 72.50p 65.00p 68.75p 4430
05/01/2024 68.75p 70.25p 66.50p 68.75p 9355
04/01/2024 71.25p 71.25p 65.88p 68.75p 4650
03/01/2024 71.25p 77.50p 68.12p 71.25p 828
02/01/2024 65.00p 72.45p 65.00p 70.00p 29042
29/12/2023 65.00p 68.63p 65.00p 65.00p 2497
28/12/2023 73.75p 77.50p 61.50p 65.00p 39141
27/12/2023 73.75p 73.75p 70.07p 73.75p 469
22/12/2023 73.75p 73.75p 70.00p 73.75p 32
21/12/2023 75.00p 80.00p 70.00p 73.75p 172
20/12/2023 75.00p 75.00p 70.00p 75.00p 3736
19/12/2023 75.00p 76.00p 70.00p 75.00p 13119
18/12/2023 75.00p 75.00p 74.09p 75.00p 0
15/12/2023 75.00p 76.25p 75.00p 75.00p 423
14/12/2023 75.00p 75.00p 71.28p 75.00p 547
13/12/2023 75.00p 75.00p 70.00p 75.00p 10000
12/12/2023 75.00p 78.50p 71.28p 75.00p 10947
11/12/2023 75.00p 75.00p 74.09p 75.00p 0
08/12/2023 75.00p 80.00p 70.00p 75.00p 4224
07/12/2023 78.75p 82.50p 72.50p 75.00p 22155
06/12/2023 78.75p 80.00p 78.75p 78.75p 130
05/12/2023 78.75p 78.75p 77.31p 78.75p 0
04/12/2023 78.75p 82.50p 78.75p 78.75p 10126
01/12/2023 78.75p 82.50p 75.00p 78.75p 1082
30/11/2023 78.75p 79.50p 76.25p 78.75p 4399
29/11/2023 78.75p 79.50p 78.75p 78.75p 1482
28/11/2023 78.75p 79.88p 75.00p 78.75p 29696
27/11/2023 78.75p 82.50p 75.00p 78.75p 296
24/11/2023 78.75p 78.75p 77.31p 78.75p 0
23/11/2023 82.50p 82.50p 76.25p 78.75p 22274
22/11/2023 82.50p 84.45p 81.25p 82.50p 9287
21/11/2023 80.00p 85.00p 80.00p 82.50p 7959
20/11/2023 80.00p 85.00p 80.00p 80.00p 235
17/11/2023 80.00p 85.00p 75.77p 80.00p 32750
16/11/2023 77.50p 80.00p 75.00p 80.00p 18110
15/11/2023 75.00p 80.00p 71.50p 77.50p 17254
14/11/2023 75.00p 79.90p 70.10p 75.00p 9246
13/11/2023 75.00p 77.50p 70.00p 75.00p 10599
10/11/2023 75.00p 75.00p 70.00p 75.00p 702
09/11/2023 75.00p 75.00p 70.10p 75.00p 1401
08/11/2023 75.00p 75.00p 70.10p 75.00p 144
07/11/2023 75.00p 80.00p 70.00p 75.00p 614
06/11/2023 75.00p 80.00p 72.60p 75.00p 2130
03/11/2023 75.00p 80.00p 70.00p 75.00p 1907
02/11/2023 75.00p 80.00p 72.62p 75.00p 1567
01/11/2023 73.75p 79.90p 72.62p 75.00p 1825
31/10/2023 76.25p 77.50p 73.75p 73.75p 10194
30/10/2023 76.25p 77.50p 72.58p 76.25p 4394
27/10/2023 76.25p 80.00p 72.50p 76.25p 7277
26/10/2023 75.00p 75.00p 70.83p 75.00p 3125
25/10/2023 75.00p 75.00p 66.25p 75.00p 10004
24/10/2023 70.00p 80.00p 70.00p 75.00p 50718
23/10/2023 65.00p 72.50p 62.50p 68.75p 33999
20/10/2023 65.00p 67.25p 62.50p 65.00p 6895
19/10/2023 67.50p 70.00p 62.50p 67.50p 11609
18/10/2023 75.00p 75.00p 65.25p 67.50p 9420
17/10/2023 75.00p 80.00p 70.00p 75.00p 2858
16/10/2023 75.00p 75.00p 70.10p 75.00p 3158
13/10/2023 75.00p 77.25p 70.50p 75.00p 1299
12/10/2023 75.00p 77.50p 70.10p 75.00p 73
11/10/2023 75.00p 80.00p 70.10p 75.00p 265
10/10/2023 75.00p 79.90p 70.50p 75.00p 2429
09/10/2023 75.00p 75.00p 70.10p 75.00p 1321
06/10/2023 73.75p 75.91p 72.68p 75.00p 0
05/10/2023 72.50p 75.50p 72.50p 73.75p 747
04/10/2023 72.50p 77.50p 72.50p 72.50p 1408
03/10/2023 73.75p 75.30p 67.50p 72.50p 7740
02/10/2023 76.25p 80.00p 70.00p 73.75p 7703
29/09/2023 76.25p 79.62p 74.00p 76.25p 10998
28/09/2023 75.00p 80.25p 75.00p 80.25p 4839
27/09/2023 75.00p 80.00p 70.63p 75.00p 2037
26/09/2023 75.00p 75.00p 75.00p 75.00p 486
25/09/2023 75.00p 80.00p 70.63p 75.00p 118
22/09/2023 75.00p 80.00p 68.50p 75.00p 3801
21/09/2023 75.00p 77.83p 75.00p 75.00p 1
20/09/2023 75.00p 75.00p 70.63p 75.00p 190
19/09/2023 75.00p 75.00p 70.00p 75.00p 123
18/09/2023 75.00p 77.00p 70.63p 75.00p 2218
15/09/2023 75.00p 77.00p 70.63p 75.00p 1041
14/09/2023 75.00p 76.75p 71.25p 75.00p 3876
13/09/2023 75.00p 77.00p 75.00p 75.00p 765
12/09/2023 75.00p 80.00p 70.00p 75.00p 252
11/09/2023 75.00p 77.50p 71.25p 75.00p 945
08/09/2023 75.00p 75.00p 70.50p 75.00p 2520
07/09/2023 75.00p 75.00p 71.25p 75.00p 86
06/09/2023 75.00p 75.00p 71.25p 75.00p 1369
05/09/2023 72.50p 77.00p 72.50p 75.00p 18180
04/09/2023 72.50p 75.00p 67.50p 72.50p 4450
01/09/2023 72.50p 72.50p 72.50p 72.50p 0
31/08/2023 72.50p 73.37p 67.50p 72.50p 6201
30/08/2023 73.75p 73.75p 73.33p 73.75p 0
29/08/2023 73.75p 73.75p 70.13p 72.00p 1970
25/08/2023 73.75p 73.75p 70.13p 73.75p 576
24/08/2023 73.75p 73.75p 73.75p 73.75p 258
23/08/2023 78.75p 80.00p 70.05p 73.75p 20708
22/08/2023 78.75p 78.75p 75.00p 78.75p 3205
21/08/2023 78.75p 78.75p 77.53p 78.75p 353
18/08/2023 78.75p 78.75p 77.50p 78.75p 1000
17/08/2023 78.75p 79.62p 78.13p 78.75p 1291
16/08/2023 78.75p 78.75p 77.50p 78.75p 664
15/08/2023 78.75p 78.75p 78.27p 78.75p 0
14/08/2023 80.00p 82.25p 77.50p 78.75p 11632
11/08/2023 80.00p 80.00p 78.13p 80.00p 6978
10/08/2023 80.00p 80.00p 79.04p 80.00p 0
09/08/2023 80.00p 82.50p 78.13p 80.00p 1379
08/08/2023 80.00p 82.00p 77.50p 80.00p 4223
07/08/2023 78.75p 82.50p 75.63p 80.00p 4480
04/08/2023 77.50p 80.00p 75.00p 78.75p 9073
03/08/2023 80.00p 80.00p 77.50p 77.50p 9012
02/08/2023 80.00p 82.50p 77.50p 80.00p 608
01/08/2023 73.75p 81.25p 73.75p 80.00p 2312
31/07/2023 75.00p 80.00p 70.00p 73.25p 27320
28/07/2023 81.25p 81.50p 74.10p 75.00p 30177
27/07/2023 83.75p 85.00p 77.50p 81.25p 2355
26/07/2023 83.75p 84.50p 83.75p 83.75p 4800
25/07/2023 83.75p 83.75p 80.00p 83.75p 4664
24/07/2023 83.75p 87.42p 80.08p 83.75p 548
21/07/2023 83.75p 85.00p 80.00p 83.75p 7151
20/07/2023 83.75p 87.42p 82.50p 83.75p 121006
19/07/2023 81.25p 83.50p 77.50p 81.25p 2031
18/07/2023 81.25p 81.25p 79.81p 81.25p 0
17/07/2023 81.25p 83.50p 75.00p 81.25p 7331
14/07/2023 81.25p 85.00p 75.25p 81.25p 2808
13/07/2023 81.25p 83.50p 77.50p 81.25p 3511
12/07/2023 81.25p 85.00p 76.00p 81.25p 7223
11/07/2023 81.25p 81.25p 77.50p 81.25p 2902
10/07/2023 81.25p 83.50p 77.57p 81.25p 158
07/07/2023 81.25p 81.25p 77.50p 81.25p 500
06/07/2023 81.25p 81.25p 77.50p 81.25p 2000
05/07/2023 81.25p 83.50p 77.50p 81.25p 2862
04/07/2023 82.50p 82.50p 77.50p 81.25p 4121
03/07/2023 82.50p 85.00p 80.05p 82.50p 7291
30/06/2023 82.50p 84.95p 80.05p 82.50p 1583
29/06/2023 86.25p 87.50p 81.25p 82.50p 5718
28/06/2023 88.75p 90.00p 85.50p 86.25p 9486
27/06/2023 83.75p 89.00p 80.00p 88.75p 7391
26/06/2023 82.50p 83.75p 80.00p 83.75p 11216
23/06/2023 83.75p 83.75p 77.50p 82.50p 6150
22/06/2023 83.75p 84.38p 83.75p 83.75p 5640
21/06/2023 83.75p 83.75p 80.15p 83.75p 394
20/06/2023 83.75p 87.50p 80.00p 83.75p 703
19/06/2023 83.75p 86.12p 80.00p 83.75p 3641
16/06/2023 83.75p 83.75p 80.15p 83.75p 271
15/06/2023 83.75p 86.23p 80.00p 83.75p 6114
14/06/2023 81.25p 85.00p 77.57p 83.75p 7180
13/06/2023 86.25p 87.50p 78.00p 82.50p 20889
12/06/2023 86.25p 86.25p 85.00p 86.25p 2152
09/06/2023 87.50p 90.00p 82.50p 86.25p 8286
07/06/2023 87.50p 90.00p 86.25p 87.50p 7070
06/06/2023 87.50p 90.00p 86.87p 87.50p 570
05/06/2023 87.50p 90.00p 85.00p 87.50p 13
02/06/2023 87.50p 91.75p 85.00p 87.50p 2258
01/06/2023 87.50p 87.50p 82.50p 87.50p 8207
31/05/2023 88.75p 90.00p 87.48p 87.50p 3404
30/05/2023 92.50p 95.00p 87.50p 88.75p 5283
26/05/2023 95.00p 95.00p 87.50p 92.50p 10559
25/05/2023 97.50p 100.00p 90.00p 95.00p 3542
24/05/2023 97.50p 97.50p 91.25p 97.50p 8227
23/05/2023 97.50p 100.00p 95.00p 97.50p 81
22/05/2023 100.00p 105.00p 92.55p 97.50p 2382
19/05/2023 100.00p 105.00p 95.00p 100.00p 2929
18/05/2023 100.00p 105.00p 90.00p 100.00p 6022
17/05/2023 100.00p 100.00p 95.00p 100.00p 1253
16/05/2023 100.00p 100.00p 95.00p 100.00p 506
15/05/2023 100.00p 107.00p 95.00p 100.00p 4464
12/05/2023 100.00p 105.00p 95.00p 100.00p 141
11/05/2023 106.25p 106.25p 95.00p 100.00p 5865
10/05/2023 106.25p 106.25p 102.50p 106.25p 678
09/05/2023 106.25p 110.00p 102.50p 106.25p 176
05/05/2023 105.00p 107.00p 100.50p 106.25p 5151
04/05/2023 106.25p 110.00p 100.50p 105.00p 6774
03/05/2023 106.25p 106.84p 106.25p 106.25p 1105
02/05/2023 106.25p 110.00p 102.50p 106.25p 3670
28/04/2023 105.00p 110.00p 100.10p 106.25p 46880
27/04/2023 106.25p 109.50p 98.50p 101.25p 8946
26/04/2023 106.25p 108.75p 100.00p 106.25p 8587
25/04/2023 106.25p 106.25p 98.00p 106.25p 11586
24/04/2023 106.25p 112.50p 100.00p 106.25p 19369
21/04/2023 97.50p 105.00p 97.50p 102.50p 37498
20/04/2023 96.25p 100.00p 96.25p 97.50p 4594
19/04/2023 95.00p 96.25p 92.50p 96.25p 14310
18/04/2023 95.00p 95.00p 90.00p 95.00p 14087

*Close Price adjusted for both dividends and splits