Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/06/2007 180.43p 180.43p 180.43p 180.43p 1282
15/06/2007 180.43p 180.43p 180.43p 180.43p 1627
14/06/2007 180.43p 180.43p 180.43p 180.43p 2788
13/06/2007 180.43p 180.43p 180.43p 180.43p 641
12/06/2007 180.43p 180.43p 180.43p 180.43p 0
11/06/2007 180.43p 185.31p 180.43p 180.43p 897
08/06/2007 180.43p 180.43p 180.43p 180.43p 891
07/06/2007 180.43p 180.43p 180.43p 180.43p 1992
06/06/2007 170.68p 180.43p 170.68p 180.43p 769
05/06/2007 170.68p 170.68p 170.68p 170.68p 0
04/06/2007 170.68p 170.68p 165.80p 170.68p 513
01/06/2007 165.80p 170.68p 165.80p 170.68p 2378
31/05/2007 165.80p 165.80p 165.80p 165.80p 1282
30/05/2007 165.80p 165.80p 165.80p 165.80p 3
29/05/2007 165.80p 165.80p 165.80p 165.80p 0
25/05/2007 165.80p 165.80p 165.80p 165.80p 114
24/05/2007 165.80p 165.80p 165.80p 165.80p 2589
23/05/2007 165.80p 165.80p 165.80p 165.80p 732
22/05/2007 165.80p 165.80p 165.80p 165.80p 0
21/05/2007 165.80p 165.80p 165.80p 165.80p 287
18/05/2007 165.80p 175.55p 165.80p 165.80p 592
17/05/2007 165.80p 165.80p 165.80p 165.80p 256
16/05/2007 165.80p 175.55p 165.80p 165.80p 0
15/05/2007 165.80p 165.80p 165.80p 165.80p 0
14/05/2007 170.68p 170.68p 165.80p 165.80p 1282
11/05/2007 175.55p 175.55p 170.68p 170.68p 1990
10/05/2007 175.55p 175.55p 175.55p 175.55p 0
09/05/2007 175.55p 175.55p 175.55p 175.55p 256
08/05/2007 165.80p 175.55p 165.80p 175.55p 330
04/05/2007 165.80p 165.80p 165.80p 165.80p 0
03/05/2007 165.80p 175.55p 165.80p 165.80p 443
02/05/2007 165.80p 165.80p 165.80p 165.80p 769
01/05/2007 165.80p 165.80p 165.80p 165.80p 0
30/04/2007 165.80p 165.80p 165.80p 165.80p 0
27/04/2007 165.80p 165.80p 156.05p 165.80p 2951
26/04/2007 165.80p 165.80p 165.80p 165.80p 0
25/04/2007 165.80p 165.80p 165.80p 165.80p 494
24/04/2007 165.80p 175.55p 165.80p 165.80p 0
23/04/2007 165.80p 165.80p 165.80p 165.80p 1089
20/04/2007 170.68p 170.68p 165.80p 165.80p 1214
19/04/2007 170.68p 170.68p 170.68p 170.68p 1688
18/04/2007 170.68p 185.31p 170.68p 170.68p 436
17/04/2007 170.68p 185.31p 170.68p 170.68p 256
16/04/2007 170.68p 170.68p 170.68p 170.68p 1282
13/04/2007 170.68p 170.68p 170.68p 170.68p 3845
12/04/2007 170.68p 170.68p 170.68p 170.68p 0
11/04/2007 170.68p 170.68p 170.68p 170.68p 0
10/04/2007 170.68p 170.68p 170.68p 170.68p 4272
05/04/2007 170.68p 170.68p 170.68p 170.68p 2051
04/04/2007 170.68p 170.68p 170.68p 170.68p 570
03/04/2007 170.68p 170.68p 170.68p 170.68p 897
02/04/2007 170.68p 170.68p 170.68p 170.68p 2958
30/03/2007 170.68p 170.68p 170.68p 170.68p 1541
29/03/2007 170.68p 170.68p 170.68p 170.68p 131
28/03/2007 170.68p 170.68p 170.68p 170.68p 0
27/03/2007 170.68p 170.68p 170.68p 170.68p 0
26/03/2007 170.68p 170.68p 170.68p 170.68p 0
23/03/2007 170.68p 170.68p 156.05p 170.68p 165
22/03/2007 170.68p 170.68p 170.68p 170.68p 769
21/03/2007 170.68p 170.68p 170.68p 170.68p 0
20/03/2007 170.68p 170.68p 170.68p 170.68p 2167
19/03/2007 175.55p 175.55p 170.68p 170.68p 1895
16/03/2007 175.55p 175.55p 175.55p 175.55p 2692
15/03/2007 180.43p 180.43p 175.55p 175.55p 897
14/03/2007 180.43p 180.43p 180.43p 180.43p 769
13/03/2007 180.43p 195.06p 180.43p 180.43p 163
12/03/2007 180.43p 180.43p 180.43p 180.43p 761
09/03/2007 175.55p 180.43p 175.55p 180.43p 452
08/03/2007 175.55p 175.55p 175.55p 175.55p 0
07/03/2007 175.55p 175.55p 175.55p 175.55p 0
06/03/2007 175.55p 175.55p 175.55p 175.55p 385
05/03/2007 180.43p 180.43p 165.80p 175.55p 2563
02/03/2007 180.43p 180.43p 180.43p 180.43p 1871
01/03/2007 180.43p 180.43p 180.43p 180.43p 1458
28/02/2007 204.81p 195.06p 170.68p 180.43p 9243
27/02/2007 199.93p 199.93p 195.06p 199.93p 620
26/02/2007 199.93p 199.93p 199.93p 199.93p 1403
23/02/2007 190.18p 199.93p 190.18p 199.93p 11215
22/02/2007 190.18p 190.18p 190.18p 190.18p 1807
21/02/2007 185.31p 190.18p 180.43p 190.18p 16928
20/02/2007 180.43p 204.81p 180.43p 185.31p 15561
19/02/2007 165.80p 180.43p 165.80p 180.43p 3193
16/02/2007 156.05p 165.80p 156.05p 165.80p 1487
15/02/2007 156.05p 165.80p 156.05p 156.05p 1538
14/02/2007 156.05p 156.05p 156.05p 156.05p 340
13/02/2007 160.92p 160.92p 156.05p 156.05p 4923
12/02/2007 160.92p 160.92p 160.92p 160.92p 256
09/02/2007 160.92p 160.92p 160.92p 160.92p 221
08/02/2007 160.92p 160.92p 160.92p 160.92p 256
07/02/2007 160.92p 160.92p 160.92p 160.92p 950
06/02/2007 170.68p 170.68p 160.92p 160.92p 573
05/02/2007 170.68p 170.68p 170.68p 170.68p 51
02/02/2007 160.92p 165.80p 160.92p 165.80p 1890
01/02/2007 160.92p 160.92p 160.92p 160.92p 1135
31/01/2007 160.92p 160.92p 160.92p 160.92p 1203
30/01/2007 156.05p 160.92p 156.05p 160.92p 2965
29/01/2007 151.17p 151.17p 151.17p 151.17p 3563
26/01/2007 141.42p 151.17p 141.42p 151.17p 4751
25/01/2007 131.66p 141.42p 131.66p 141.42p 2132
24/01/2007 131.66p 131.66p 131.66p 131.66p 3752
23/01/2007 136.54p 151.17p 131.66p 131.66p 13749
22/01/2007 121.91p 131.66p 121.91p 131.66p 1282
19/01/2007 117.04p 121.91p 117.04p 121.91p 4006
18/01/2007 131.66p 131.66p 107.28p 117.04p 8972
17/01/2007 131.66p 131.66p 131.66p 131.66p 39
16/01/2007 131.66p 131.66p 131.66p 131.66p 0
15/01/2007 131.66p 131.66p 131.66p 131.66p 85
12/01/2007 131.66p 131.66p 131.66p 131.66p 0
11/01/2007 131.66p 131.66p 131.66p 131.66p 0
10/01/2007 131.66p 131.66p 131.66p 131.66p 0
09/01/2007 131.66p 131.66p 131.66p 131.66p 0
08/01/2007 126.79p 131.66p 126.79p 131.66p 0
05/01/2007 121.91p 126.79p 121.91p 126.79p 3849
04/01/2007 121.91p 121.91p 121.91p 121.91p 3001
03/01/2007 126.79p 126.79p 121.91p 121.91p 2166
02/01/2007 126.79p 126.79p 117.04p 126.79p 88
29/12/2006 126.79p 126.79p 126.79p 126.79p 383
28/12/2006 131.66p 131.66p 126.79p 126.79p 2268
27/12/2006 131.66p 131.66p 131.66p 131.66p 0
22/12/2006 131.66p 131.66p 131.66p 131.66p 256
21/12/2006 131.66p 131.66p 126.79p 131.66p 3589
20/12/2006 131.66p 131.66p 117.04p 131.66p 893
19/12/2006 151.17p 151.17p 131.66p 131.66p 718
18/12/2006 151.17p 151.17p 151.17p 151.17p 0
15/12/2006 151.17p 151.17p 146.29p 151.17p 0
14/12/2006 151.17p 156.05p 151.17p 151.17p 466
13/12/2006 151.17p 151.17p 151.17p 151.17p 410
12/12/2006 151.17p 151.17p 151.17p 151.17p 0
11/12/2006 151.17p 151.17p 151.17p 151.17p 0
08/12/2006 151.17p 151.17p 151.17p 151.17p 629
07/12/2006 151.17p 151.17p 151.17p 151.17p 474
06/12/2006 151.17p 151.17p 151.17p 151.17p 1282
05/12/2006 151.17p 151.17p 146.29p 146.29p 0
04/12/2006 151.17p 151.17p 151.17p 151.17p 1282
01/12/2006 151.17p 151.17p 146.29p 151.17p 800
30/11/2006 151.17p 151.17p 146.29p 151.17p 2051
29/11/2006 151.17p 151.17p 146.29p 151.17p 3
28/11/2006 151.17p 156.05p 151.17p 151.17p 0
27/11/2006 151.17p 151.17p 146.29p 151.17p 0
24/11/2006 146.29p 151.17p 146.29p 151.17p 0
23/11/2006 146.29p 156.05p 146.29p 146.29p 495
22/11/2006 146.29p 146.29p 146.29p 146.29p 3678
21/11/2006 146.29p 146.29p 136.54p 146.29p 0
20/11/2006 146.29p 146.29p 146.29p 146.29p 12
17/11/2006 151.17p 151.17p 151.17p 146.29p 0
16/11/2006 146.29p 146.29p 146.29p 146.29p 0
15/11/2006 146.29p 146.29p 146.29p 146.29p 641
14/11/2006 146.29p 146.29p 146.29p 146.29p 0
13/11/2006 146.29p 146.29p 146.29p 146.29p 479
10/11/2006 146.29p 146.29p 146.29p 146.29p 2609
09/11/2006 146.29p 146.29p 136.54p 146.29p 0
08/11/2006 136.54p 146.29p 126.79p 146.29p 1923
07/11/2006 136.54p 136.54p 136.54p 136.54p 123
06/11/2006 141.42p 141.42p 136.54p 136.54p 1417
03/11/2006 141.42p 141.42p 141.42p 141.42p 2524
02/11/2006 146.29p 146.29p 136.54p 146.29p 1719
01/11/2006 160.92p 160.92p 146.29p 146.29p 641
31/10/2006 160.92p 160.92p 160.92p 160.92p 781
30/10/2006 156.05p 160.92p 156.05p 160.92p 0
27/10/2006 160.92p 160.92p 160.92p 160.92p 3
26/10/2006 160.92p 160.92p 160.92p 160.92p 0
25/10/2006 160.92p 160.92p 160.92p 160.92p 0
24/10/2006 160.92p 160.92p 160.92p 160.92p 2715
23/10/2006 160.92p 160.92p 160.92p 160.92p 1282
20/10/2006 170.68p 170.68p 160.92p 160.92p 2153
19/10/2006 175.55p 175.55p 170.68p 170.68p 1427
18/10/2006 175.55p 175.55p 165.80p 175.55p 26
17/10/2006 180.43p 180.43p 165.80p 175.55p 1282
16/10/2006 190.18p 190.18p 180.43p 180.43p 277
13/10/2006 190.18p 190.18p 190.18p 190.18p 3139
12/10/2006 199.93p 199.93p 190.18p 190.18p 2563
11/10/2006 195.06p 199.93p 195.06p 199.93p 0
10/10/2006 195.06p 199.93p 195.06p 195.06p 641
09/10/2006 195.06p 195.06p 185.31p 195.06p 1025
06/10/2006 195.06p 195.06p 195.06p 195.06p 128
05/10/2006 185.31p 195.06p 185.31p 195.06p 387
04/10/2006 204.81p 204.81p 185.31p 185.31p 810
03/10/2006 204.81p 204.81p 204.81p 204.81p 1368
02/10/2006 204.81p 204.81p 204.81p 204.81p 745
29/09/2006 204.81p 204.81p 204.81p 204.81p 436
28/09/2006 214.56p 214.56p 204.81p 204.81p 259
27/09/2006 219.44p 219.44p 209.69p 214.56p 4830
26/09/2006 219.44p 224.32p 219.44p 219.44p 1410
25/09/2006 224.32p 224.32p 219.44p 219.44p 2973
22/09/2006 204.81p 209.69p 195.06p 209.69p 623
21/09/2006 199.93p 204.81p 199.93p 204.81p 54486
20/09/2006 199.93p 199.93p 199.93p 199.93p 564
19/09/2006 199.93p 199.93p 199.93p 199.93p 0
18/09/2006 195.06p 199.93p 195.06p 199.93p 1894
15/09/2006 195.06p 195.06p 195.06p 195.06p 948
14/09/2006 195.06p 195.06p 195.06p 195.06p 1913
13/09/2006 175.55p 195.06p 175.55p 195.06p 3589
12/09/2006 175.55p 175.55p 175.55p 175.55p 0
11/09/2006 175.55p 175.55p 175.55p 175.55p 0
08/09/2006 175.55p 175.55p 175.55p 175.55p 0
07/09/2006 175.55p 175.55p 175.55p 175.55p 0
06/09/2006 180.43p 180.43p 175.55p 175.55p 1352
05/09/2006 180.43p 180.43p 180.43p 180.43p 128
04/09/2006 180.43p 180.43p 180.43p 180.43p 26
01/09/2006 180.43p 180.43p 180.43p 180.43p 562

*Close Price adjusted for both dividends and splits