Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits