Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/10/2009 117.04p 117.04p 107.28p 117.04p 1923
27/10/2009 121.91p 120.94p 117.04p 117.04p 1051
26/10/2009 121.91p 121.91p 117.04p 121.91p 1923
23/10/2009 121.91p 121.91p 121.91p 121.91p 6408
22/10/2009 121.91p 121.91p 121.91p 121.91p 7
21/10/2009 121.91p 121.91p 107.28p 121.91p 5655
20/10/2009 121.91p 121.91p 118.99p 121.91p 564
19/10/2009 121.91p 121.91p 121.91p 121.91p 0
16/10/2009 117.04p 121.91p 117.04p 121.91p 1794
15/10/2009 117.04p 117.04p 117.04p 117.04p 0
14/10/2009 117.04p 117.04p 117.04p 117.04p 0
13/10/2009 117.04p 117.04p 107.28p 117.04p 641
12/10/2009 117.04p 120.94p 113.13p 117.04p 2051
09/10/2009 112.16p 117.04p 112.16p 117.04p 0
08/10/2009 112.16p 112.16p 108.45p 112.16p 3845
07/10/2009 112.16p 112.16p 108.45p 112.16p 1923
06/10/2009 112.16p 112.16p 112.16p 112.16p 0
05/10/2009 112.16p 112.16p 108.06p 112.16p 1282
02/10/2009 117.04p 112.16p 107.28p 112.16p 4486
01/10/2009 121.91p 117.04p 117.04p 117.04p 9384
30/09/2009 131.66p 131.66p 121.91p 121.91p 33039
29/09/2009 121.91p 154.10p 126.79p 131.66p 44706
28/09/2009 121.91p 122.89p 121.91p 121.91p 769
25/09/2009 121.91p 126.79p 121.91p 121.91p 641
24/09/2009 121.91p 126.79p 121.91p 121.91p 562
23/09/2009 121.91p 124.84p 121.91p 121.91p 6332
22/09/2009 121.91p 124.84p 118.01p 121.91p 3080
21/09/2009 121.91p 126.79p 117.04p 121.91p 5543
18/09/2009 121.91p 124.84p 117.04p 121.91p 678
17/09/2009 121.91p 131.66p 121.91p 121.91p 5089
16/09/2009 107.28p 126.79p 117.04p 121.91p 2617
15/09/2009 107.28p 117.04p 107.28p 107.28p 5138
14/09/2009 107.28p 117.04p 107.28p 107.28p 641
11/09/2009 107.28p 117.04p 107.28p 107.28p 3123
10/09/2009 107.28p 107.28p 107.28p 107.28p 0
09/09/2009 102.41p 107.28p 97.53p 107.28p 3589
08/09/2009 102.41p 107.28p 102.41p 102.41p 513
07/09/2009 102.41p 117.04p 102.41p 102.41p 1666
04/09/2009 102.41p 102.41p 102.41p 102.41p 0
03/09/2009 102.41p 102.41p 102.41p 102.41p 0
02/09/2009 102.41p 102.41p 102.41p 102.41p 0
01/09/2009 102.41p 106.31p 98.31p 102.41p 1564
28/08/2009 102.41p 107.28p 102.41p 102.41p 5127
27/08/2009 102.41p 104.36p 102.41p 102.41p 7753
26/08/2009 92.65p 102.41p 92.65p 102.41p 15970
25/08/2009 92.65p 102.41p 87.78p 92.65p 18023
24/08/2009 92.65p 92.65p 92.65p 92.65p 22704
21/08/2009 87.89p 97.14p 78.02p 92.65p 29605
20/08/2009 92.65p 92.65p 87.78p 92.65p 3717
19/08/2009 92.65p 92.65p 87.78p 92.65p 641
18/08/2009 92.65p 92.65p 88.36p 92.65p 7369
17/08/2009 92.65p 92.65p 92.65p 92.65p 15337
14/08/2009 92.65p 92.65p 92.65p 92.65p 1618
13/08/2009 92.65p 92.65p 92.65p 92.65p 300
12/08/2009 92.65p 92.65p 92.65p 92.65p 1526
11/08/2009 92.65p 92.65p 92.65p 92.65p 500
10/08/2009 92.65p 92.65p 92.65p 92.65p 883
07/08/2009 92.65p 92.65p 92.65p 92.65p 1116
06/08/2009 92.65p 92.65p 92.65p 92.65p 1232
05/08/2009 92.65p 92.65p 92.65p 92.65p 270
04/08/2009 92.65p 92.65p 92.65p 92.65p 2563
03/08/2009 92.65p 92.65p 92.65p 92.65p 513
31/07/2009 92.65p 92.65p 92.65p 92.65p 0
30/07/2009 92.65p 92.65p 92.65p 92.65p 1960
29/07/2009 92.65p 92.65p 92.65p 92.65p 494
28/07/2009 92.65p 92.65p 92.65p 92.65p 423
27/07/2009 102.41p 102.41p 92.65p 92.65p 9586
24/07/2009 102.41p 102.41p 102.41p 102.41p 4354
23/07/2009 102.41p 102.41p 102.41p 102.41p 7511
22/07/2009 102.41p 102.41p 102.41p 102.41p 7470
21/07/2009 90.21p 95.09p 90.21p 95.09p 525
20/07/2009 90.21p 90.21p 90.21p 90.21p 8376
17/07/2009 90.21p 90.21p 90.21p 90.21p 0
16/07/2009 90.21p 90.21p 90.21p 90.21p 3771
15/07/2009 85.34p 90.21p 85.34p 90.21p 3827
14/07/2009 85.34p 85.34p 85.34p 85.34p 0
13/07/2009 85.34p 85.34p 85.34p 85.34p 5634
10/07/2009 85.34p 85.34p 85.34p 85.34p 14081
09/07/2009 85.34p 85.34p 85.34p 85.34p 43310
08/07/2009 85.34p 85.34p 85.34p 85.34p 909
07/07/2009 85.34p 85.34p 85.34p 85.34p 4999
06/07/2009 85.34p 85.34p 85.34p 85.34p 2946
03/07/2009 92.65p 92.65p 85.34p 85.34p 38963
02/07/2009 92.65p 92.65p 92.65p 92.65p 5233
01/07/2009 92.65p 92.65p 92.65p 92.65p 2025
30/06/2009 107.28p 107.28p 92.65p 92.65p 7608
29/06/2009 107.28p 107.28p 107.28p 107.28p 7446
26/06/2009 107.28p 107.28p 107.28p 107.28p 43400
25/06/2009 102.41p 107.28p 102.41p 107.28p 168384
24/06/2009 121.91p 121.91p 107.28p 107.28p 48161
23/06/2009 121.91p 121.91p 121.91p 121.91p 513
22/06/2009 117.04p 121.91p 117.04p 121.91p 15012
19/06/2009 107.28p 107.28p 107.28p 107.28p 138
18/06/2009 107.28p 107.28p 107.28p 107.28p 879
17/06/2009 107.28p 107.28p 107.28p 107.28p 778
16/06/2009 121.91p 121.91p 107.28p 107.28p 10497
15/06/2009 126.79p 126.79p 121.91p 121.91p 15237
12/06/2009 131.66p 131.66p 121.91p 126.79p 24888
11/06/2009 121.91p 146.29p 121.91p 131.66p 77757
10/06/2009 82.90p 121.91p 82.90p 121.91p 30139
09/06/2009 87.78p 87.78p 82.90p 82.90p 2235
08/06/2009 87.78p 87.78p 87.78p 87.78p 1573
05/06/2009 87.78p 87.78p 87.78p 87.78p 3635
04/06/2009 87.78p 87.78p 87.78p 87.78p 1600
03/06/2009 87.78p 87.78p 87.78p 87.78p 6450
02/06/2009 87.78p 87.78p 87.78p 87.78p 385
01/06/2009 82.90p 87.78p 82.90p 87.78p 142
29/05/2009 78.02p 82.90p 78.02p 82.90p 2438
28/05/2009 78.02p 78.02p 78.02p 78.02p 320
27/05/2009 78.02p 78.02p 78.02p 78.02p 848
26/05/2009 78.02p 78.02p 78.02p 78.02p 411
22/05/2009 78.02p 78.02p 78.02p 78.02p 0
21/05/2009 82.90p 82.90p 78.02p 78.02p 1492
20/05/2009 87.78p 87.78p 82.90p 82.90p 8118
19/05/2009 87.78p 87.78p 87.78p 87.78p 455
18/05/2009 87.78p 87.78p 87.78p 87.78p 1518
15/05/2009 102.41p 102.41p 87.78p 87.78p 5643
14/05/2009 107.28p 107.28p 102.41p 102.41p 5173
13/05/2009 112.16p 112.16p 107.28p 107.28p 3813
12/05/2009 112.16p 112.16p 112.16p 112.16p 4050
11/05/2009 107.28p 112.16p 107.28p 112.16p 8115
08/05/2009 117.04p 121.91p 107.28p 107.28p 18993

*Close Price adjusted for both dividends and splits