Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/05/2009 112.16p 121.91p 112.16p 117.04p 17077
06/05/2009 92.65p 112.16p 92.65p 112.16p 47449
05/05/2009 87.78p 92.65p 87.78p 92.65p 9760
01/05/2009 87.78p 87.78p 87.78p 87.78p 4416
30/04/2009 92.65p 92.65p 87.78p 87.78p 29732
29/04/2009 92.65p 92.65p 92.65p 92.65p 22622
28/04/2009 58.52p 102.41p 58.52p 92.65p 199025
27/04/2009 48.76p 48.76p 48.76p 48.76p 0
24/04/2009 48.76p 48.76p 48.76p 48.76p 0
23/04/2009 48.76p 48.76p 48.76p 48.76p 641
22/04/2009 48.76p 48.76p 48.76p 48.76p 2807
21/04/2009 53.64p 53.64p 48.76p 48.76p 2890
20/04/2009 53.64p 53.64p 53.64p 53.64p 0
17/04/2009 53.64p 53.64p 53.64p 53.64p 8174
16/04/2009 53.64p 53.64p 53.64p 53.64p 0
15/04/2009 53.64p 53.64p 53.64p 53.64p 1043
14/04/2009 53.64p 53.64p 53.64p 53.64p 590
09/04/2009 53.64p 53.64p 53.64p 53.64p 1923
08/04/2009 53.64p 53.64p 53.64p 53.64p 77
07/04/2009 53.64p 53.64p 53.64p 53.64p 0
06/04/2009 53.64p 53.64p 53.64p 53.64p 0
03/04/2009 53.64p 53.64p 53.64p 53.64p 0
02/04/2009 53.64p 53.64p 53.64p 53.64p 6877
01/04/2009 53.64p 53.64p 53.64p 53.64p 0
31/03/2009 53.64p 53.64p 53.64p 53.64p 769
30/03/2009 53.64p 53.64p 53.64p 53.64p 0
27/03/2009 53.64p 53.64p 53.64p 53.64p 92
26/03/2009 53.64p 53.64p 53.64p 53.64p 0
25/03/2009 53.64p 53.64p 53.64p 53.64p 0
24/03/2009 53.64p 53.64p 53.64p 53.64p 4314
23/03/2009 53.64p 53.64p 53.64p 53.64p 0
20/03/2009 53.64p 53.64p 53.64p 53.64p 24
19/03/2009 53.64p 53.64p 53.64p 53.64p 3204
18/03/2009 53.64p 53.64p 53.64p 53.64p 0
17/03/2009 53.64p 53.64p 53.64p 53.64p 79
16/03/2009 53.64p 53.64p 53.64p 53.64p 0
13/03/2009 53.64p 53.64p 53.64p 53.64p 92
12/03/2009 53.64p 53.84p 53.64p 53.64p 0
11/03/2009 53.64p 53.64p 53.64p 53.64p 491
10/03/2009 53.64p 53.64p 53.64p 53.64p 0
09/03/2009 53.64p 53.64p 53.64p 53.64p 0
06/03/2009 53.64p 53.64p 53.64p 53.64p 0
05/03/2009 53.64p 53.64p 53.64p 53.64p 641
04/03/2009 53.64p 53.64p 53.64p 53.64p 769
03/03/2009 58.52p 58.52p 53.64p 53.64p 2271
02/03/2009 58.52p 58.52p 58.52p 58.52p 1155
27/02/2009 58.52p 58.52p 58.52p 58.52p 431
26/02/2009 53.64p 58.52p 53.64p 58.52p 1502
25/02/2009 53.64p 53.64p 53.64p 53.64p 0
24/02/2009 53.64p 53.64p 53.64p 53.64p 1102
23/02/2009 53.64p 53.64p 53.64p 53.64p 922
20/02/2009 53.64p 53.64p 53.64p 53.64p 0
19/02/2009 53.64p 53.64p 53.64p 53.64p 1646
18/02/2009 53.64p 53.64p 53.64p 53.64p 0
17/02/2009 53.64p 53.64p 53.64p 53.64p 0
16/02/2009 53.64p 53.64p 53.64p 53.64p 1351
13/02/2009 53.64p 53.64p 53.64p 53.64p 76
12/02/2009 53.64p 53.64p 53.64p 53.64p 0
11/02/2009 58.52p 58.52p 53.64p 53.64p 2051
10/02/2009 58.52p 58.52p 58.52p 58.52p 0
09/02/2009 58.52p 58.52p 58.52p 58.52p 2377
06/02/2009 53.64p 58.52p 53.64p 58.52p 1238
05/02/2009 53.64p 53.64p 53.64p 53.64p 725
04/02/2009 53.64p 53.64p 53.64p 53.64p 1559
03/02/2009 48.76p 48.76p 48.76p 48.76p 0
02/02/2009 48.76p 48.76p 48.76p 48.76p 256
30/01/2009 48.76p 48.76p 48.76p 48.76p 191
29/01/2009 43.89p 48.76p 43.89p 48.76p 1594
28/01/2009 43.89p 43.89p 43.89p 43.89p 0
27/01/2009 43.89p 43.89p 43.89p 43.89p 0
26/01/2009 43.89p 43.89p 43.89p 43.89p 0
23/01/2009 43.89p 43.89p 43.89p 43.89p 1538
22/01/2009 43.89p 43.89p 43.89p 43.89p 79
21/01/2009 43.89p 43.89p 43.89p 43.89p 513
20/01/2009 48.76p 48.76p 43.89p 43.89p 590
19/01/2009 48.76p 48.76p 48.76p 48.76p 1929
16/01/2009 63.39p 63.39p 48.76p 48.76p 1641
15/01/2009 63.39p 63.39p 63.39p 63.39p 3388
14/01/2009 46.81p 63.39p 46.81p 63.39p 34479
13/01/2009 34.14p 46.81p 34.14p 46.81p 19068
12/01/2009 29.26p 34.14p 29.26p 34.14p 10493
09/01/2009 29.26p 29.26p 29.26p 29.26p 0
08/01/2009 29.26p 29.26p 29.26p 29.26p 0
07/01/2009 29.26p 29.26p 29.26p 29.26p 278
06/01/2009 29.26p 29.26p 29.26p 29.26p 0
05/01/2009 39.01p 39.01p 29.26p 29.26p 6848
02/01/2009 39.01p 39.01p 39.01p 39.01p 0
31/12/2008 39.01p 39.01p 39.01p 39.01p 0
30/12/2008 39.01p 39.01p 39.01p 39.01p 0
29/12/2008 39.01p 39.01p 39.01p 39.01p 0
24/12/2008 39.01p 39.01p 39.01p 39.01p 0
23/12/2008 39.01p 39.01p 39.01p 39.01p 0
22/12/2008 39.01p 39.01p 39.01p 39.01p 0
19/12/2008 39.01p 39.01p 39.01p 39.01p 0
18/12/2008 39.01p 39.01p 39.01p 39.01p 0
17/12/2008 39.01p 39.01p 39.01p 39.01p 0
16/12/2008 39.01p 39.01p 39.01p 39.01p 641
15/12/2008 39.01p 39.01p 39.01p 39.01p 0
12/12/2008 43.89p 43.89p 39.01p 39.01p 0
11/12/2008 58.52p 58.52p 43.89p 43.89p 4432
10/12/2008 58.52p 58.52p 58.52p 58.52p 0
09/12/2008 58.52p 58.52p 58.52p 58.52p 0
08/12/2008 58.52p 58.52p 58.52p 58.52p 0
05/12/2008 58.52p 58.52p 58.52p 58.52p 0
04/12/2008 58.52p 58.52p 58.52p 58.52p 0
03/12/2008 58.52p 58.52p 58.52p 58.52p 77
02/12/2008 58.52p 58.52p 58.52p 58.52p 0
01/12/2008 58.52p 58.52p 58.52p 58.52p 0
28/11/2008 68.27p 68.27p 58.52p 58.52p 513
27/11/2008 68.27p 68.27p 68.27p 68.27p 6419
26/11/2008 68.27p 68.27p 68.27p 68.27p 769
25/11/2008 68.27p 68.27p 68.27p 68.27p 10510
24/11/2008 78.02p 78.02p 68.27p 68.27p 103
21/11/2008 78.02p 78.02p 78.02p 78.02p 1282
20/11/2008 78.02p 78.02p 78.02p 78.02p 0
19/11/2008 78.02p 78.02p 78.02p 78.02p 0
18/11/2008 78.02p 78.02p 78.02p 78.02p 0
17/11/2008 78.02p 78.02p 78.02p 78.02p 7306
14/11/2008 78.02p 78.02p 78.02p 78.02p 0
13/11/2008 78.02p 78.02p 78.02p 78.02p 0
12/11/2008 78.02p 78.02p 78.02p 78.02p 256
11/11/2008 78.02p 78.02p 78.02p 78.02p 0
10/11/2008 82.90p 92.65p 78.02p 78.02p 1692
07/11/2008 87.78p 87.78p 82.90p 82.90p 1820
06/11/2008 82.90p 87.78p 82.90p 87.78p 2644
05/11/2008 78.02p 82.90p 78.02p 82.90p 2563
04/11/2008 78.02p 78.02p 78.02p 78.02p 0
03/11/2008 78.02p 78.02p 78.02p 78.02p 0
31/10/2008 78.02p 78.02p 78.02p 78.02p 0
30/10/2008 78.02p 78.02p 78.02p 78.02p 0
29/10/2008 78.02p 78.02p 78.02p 78.02p 297
28/10/2008 78.02p 78.02p 78.02p 78.02p 311
27/10/2008 78.02p 78.02p 78.02p 78.02p 1538
24/10/2008 87.78p 87.78p 78.02p 78.02p 21724
23/10/2008 87.78p 87.78p 82.90p 87.78p 5201
22/10/2008 78.02p 87.78p 78.02p 87.78p 4296
21/10/2008 78.02p 83.09p 78.02p 78.02p 1333
20/10/2008 78.02p 78.02p 78.02p 78.02p 355
17/10/2008 73.15p 78.02p 73.15p 78.02p 259
16/10/2008 73.15p 73.15p 73.15p 73.15p 3604
15/10/2008 73.15p 73.15p 73.15p 73.15p 0
14/10/2008 73.15p 73.15p 73.15p 73.15p 38
13/10/2008 73.15p 73.15p 73.15p 73.15p 8801
10/10/2008 73.15p 73.15p 72.95p 73.15p 1411
09/10/2008 73.15p 73.15p 73.15p 73.15p 432
08/10/2008 73.15p 73.15p 73.15p 73.15p 256
07/10/2008 73.15p 73.15p 73.15p 73.15p 1406
06/10/2008 73.15p 73.15p 73.15p 73.15p 1282
03/10/2008 73.15p 73.15p 72.95p 73.15p 444
02/10/2008 73.15p 73.15p 72.95p 73.15p 385
01/10/2008 73.15p 73.15p 73.15p 73.15p 64
30/09/2008 82.90p 83.09p 72.95p 73.15p 13562
29/09/2008 87.78p 87.78p 87.78p 87.78p 28
26/09/2008 87.78p 87.78p 87.78p 87.78p 1794
25/09/2008 87.78p 87.78p 87.78p 87.78p 1746
24/09/2008 87.78p 87.78p 87.78p 87.78p 92
23/09/2008 92.65p 92.85p 87.78p 87.78p 293
22/09/2008 92.65p 92.65p 92.65p 92.65p 192
19/09/2008 92.65p 92.85p 92.65p 92.65p 279
18/09/2008 87.78p 92.85p 83.09p 92.65p 6686
17/09/2008 87.78p 87.78p 87.78p 87.78p 748
16/09/2008 107.28p 107.28p 87.78p 87.78p 1926
15/09/2008 107.28p 107.28p 107.28p 107.28p 72
12/09/2008 107.28p 107.28p 107.28p 107.28p 0
11/09/2008 107.28p 107.28p 107.28p 107.28p 0
10/09/2008 107.28p 107.28p 107.28p 107.28p 92
09/09/2008 107.28p 107.28p 107.28p 107.28p 2051
08/09/2008 107.28p 107.28p 107.28p 107.28p 0
05/09/2008 102.41p 107.28p 102.41p 107.28p 7370
04/09/2008 102.41p 102.41p 102.41p 102.41p 736
03/09/2008 102.41p 102.41p 102.41p 102.41p 1282
02/09/2008 102.41p 102.41p 102.41p 102.41p 0
01/09/2008 102.41p 102.41p 102.21p 102.41p 2630
29/08/2008 107.28p 107.28p 102.41p 102.41p 2333
28/08/2008 102.41p 107.28p 92.85p 107.28p 1165
27/08/2008 87.78p 87.78p 87.78p 87.78p 6612
26/08/2008 87.78p 87.78p 87.78p 87.78p 10184
22/08/2008 78.02p 87.78p 78.02p 87.78p 15789
21/08/2008 73.15p 78.02p 73.15p 73.15p 139064
20/08/2008 73.15p 73.15p 72.95p 73.15p 4300
19/08/2008 87.78p 87.78p 73.15p 73.15p 1792
18/08/2008 82.90p 83.09p 82.90p 82.90p 0
15/08/2008 82.90p 82.90p 82.90p 82.90p 0
14/08/2008 82.90p 83.09p 82.90p 82.90p 4
13/08/2008 82.90p 83.09p 82.90p 82.90p 0
12/08/2008 82.90p 83.09p 82.90p 82.90p 0
11/08/2008 82.90p 83.09p 82.90p 82.90p 256
08/08/2008 82.90p 82.90p 82.90p 82.90p 0
07/08/2008 82.90p 82.90p 82.90p 82.90p 32
06/08/2008 78.02p 82.90p 78.02p 82.90p 1025
05/08/2008 73.15p 78.02p 73.15p 78.02p 45780
04/08/2008 87.78p 87.78p 73.15p 73.15p 4010
01/08/2008 87.78p 87.78p 87.78p 87.78p 385
31/07/2008 82.90p 87.78p 83.09p 87.78p 10477
30/07/2008 87.78p 87.78p 87.78p 87.78p 2915
29/07/2008 87.78p 87.78p 87.78p 87.78p 0
28/07/2008 82.90p 87.78p 83.09p 87.78p 625
25/07/2008 82.90p 83.09p 82.90p 82.90p 0
24/07/2008 82.90p 82.90p 73.15p 82.90p 4077
23/07/2008 92.65p 92.65p 82.90p 82.90p 3640

*Close Price adjusted for both dividends and splits