Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2005 180.43p 180.43p 180.43p 180.43p 0
11/11/2005 180.43p 185.31p 180.43p 180.43p 0
10/11/2005 180.43p 185.31p 180.43p 180.43p 10253
09/11/2005 165.80p 180.43p 160.92p 180.43p 1025
08/11/2005 160.92p 160.92p 160.92p 160.92p 641
07/11/2005 160.92p 160.92p 160.92p 160.92p 0
04/11/2005 160.92p 160.92p 160.92p 160.92p 0
03/11/2005 160.92p 160.92p 160.92p 160.92p 641
02/11/2005 160.92p 160.92p 160.92p 160.92p 0
01/11/2005 160.92p 160.92p 160.92p 160.92p 1367
31/10/2005 160.92p 160.92p 160.92p 160.92p 128
28/10/2005 160.92p 160.92p 160.92p 160.92p 0
27/10/2005 160.92p 160.92p 160.92p 160.92p 0
26/10/2005 160.92p 160.92p 160.92p 160.92p 1290
25/10/2005 160.92p 160.92p 160.92p 160.92p 0
24/10/2005 160.92p 160.92p 160.92p 160.92p 0
21/10/2005 160.92p 160.92p 146.29p 160.92p 5127
20/10/2005 156.05p 156.05p 156.05p 156.05p 0
19/10/2005 156.05p 160.92p 156.05p 156.05p 641
18/10/2005 160.92p 160.92p 160.92p 160.92p 0
17/10/2005 160.92p 160.92p 160.92p 160.92p 0
14/10/2005 160.92p 160.92p 160.92p 160.92p 0
13/10/2005 160.92p 160.92p 160.92p 160.92p 10
12/10/2005 160.92p 160.92p 160.92p 160.92p 0
11/10/2005 160.92p 160.92p 160.92p 160.92p 5389
10/10/2005 160.92p 160.92p 160.92p 160.92p 0
07/10/2005 160.92p 160.92p 160.92p 160.92p 0
06/10/2005 160.92p 160.92p 160.92p 160.92p 0
05/10/2005 160.92p 160.92p 160.92p 160.92p 2414
04/10/2005 160.92p 165.80p 160.92p 160.92p 816
03/10/2005 156.05p 165.80p 151.17p 165.80p 1520
30/09/2005 126.79p 151.17p 126.79p 151.17p 11086
29/09/2005 136.54p 136.54p 136.54p 136.54p 7716
28/09/2005 136.54p 136.54p 126.79p 136.54p 1077
27/09/2005 160.92p 165.80p 136.54p 136.54p 7562
26/09/2005 165.80p 165.80p 165.80p 165.80p 0
23/09/2005 165.80p 165.80p 165.80p 165.80p 135
22/09/2005 170.68p 175.55p 165.80p 165.80p 2403
21/09/2005 175.55p 175.55p 175.55p 175.55p 0
20/09/2005 175.55p 175.55p 175.55p 175.55p 0
19/09/2005 175.55p 175.55p 175.55p 175.55p 0
16/09/2005 175.55p 175.55p 175.55p 175.55p 0
15/09/2005 175.55p 175.55p 175.55p 175.55p 0
14/09/2005 175.55p 175.55p 175.55p 175.55p 0
13/09/2005 175.55p 175.55p 175.55p 175.55p 0
12/09/2005 175.55p 175.55p 175.55p 175.55p 377
09/09/2005 175.55p 175.55p 175.55p 175.55p 256
08/09/2005 175.55p 175.55p 175.55p 175.55p 0
07/09/2005 175.55p 175.55p 175.55p 175.55p 256
06/09/2005 175.55p 175.55p 175.55p 175.55p 0
05/09/2005 175.55p 175.55p 175.55p 175.55p 103
02/09/2005 175.55p 175.55p 175.55p 175.55p 5127
01/09/2005 185.31p 190.18p 175.55p 175.55p 1207
31/08/2005 190.18p 199.93p 190.18p 190.18p 0
30/08/2005 199.93p 199.93p 199.93p 199.93p 0
29/08/2005 199.93p 199.93p 199.93p 199.93p 0
26/08/2005 199.93p 199.93p 199.93p 199.93p 666
25/08/2005 199.93p 199.93p 199.93p 199.93p 0
24/08/2005 199.93p 199.93p 199.93p 199.93p 513
23/08/2005 190.18p 204.81p 185.31p 199.93p 3107
22/08/2005 185.31p 190.18p 185.31p 185.31p 795
19/08/2005 185.31p 190.18p 180.43p 190.18p 7946
18/08/2005 180.43p 180.43p 180.43p 180.43p 5178
17/08/2005 180.43p 180.43p 180.43p 180.43p 1461
16/08/2005 180.43p 185.31p 180.43p 180.43p 2170
15/08/2005 185.31p 185.31p 185.31p 185.31p 26
12/08/2005 185.31p 185.31p 185.31p 185.31p 0
11/08/2005 190.18p 190.18p 185.31p 185.31p 2903
10/08/2005 180.43p 190.18p 180.43p 190.18p 369
09/08/2005 195.06p 199.93p 165.80p 180.43p 11239
08/08/2005 248.70p 253.58p 175.55p 199.93p 21960
05/08/2005 258.45p 258.45p 253.58p 253.58p 2563
04/08/2005 263.33p 263.33p 263.33p 263.33p 0
03/08/2005 263.33p 263.33p 263.33p 263.33p 0
02/08/2005 263.33p 263.33p 263.33p 263.33p 0
01/08/2005 268.21p 277.96p 263.33p 263.33p 1769
29/07/2005 277.96p 277.96p 277.96p 277.96p 0
28/07/2005 277.96p 277.96p 277.96p 277.96p 0
27/07/2005 277.96p 277.96p 277.96p 277.96p 0
26/07/2005 282.83p 282.83p 277.96p 277.96p 0
25/07/2005 282.83p 292.59p 282.83p 282.83p 1743
22/07/2005 292.59p 292.59p 292.59p 292.59p 256
21/07/2005 292.59p 297.46p 292.59p 292.59p 641
20/07/2005 297.46p 297.46p 297.46p 297.46p 623
19/07/2005 297.46p 297.46p 297.46p 297.46p 4076
18/07/2005 292.59p 302.34p 292.59p 297.46p 3489
15/07/2005 253.58p 297.46p 248.70p 297.46p 7844
14/07/2005 248.70p 248.70p 248.70p 248.70p 96
13/07/2005 248.70p 248.70p 248.70p 248.70p 761
12/07/2005 248.70p 248.70p 248.70p 248.70p 641
11/07/2005 248.70p 248.70p 248.70p 248.70p 416
08/07/2005 248.70p 248.70p 248.70p 248.70p 0
07/07/2005 248.70p 248.70p 229.19p 248.70p 3550
06/07/2005 234.07p 234.07p 229.19p 229.19p 1602
05/07/2005 229.19p 229.19p 229.19p 229.19p 0
04/07/2005 234.07p 234.07p 229.19p 229.19p 0
01/07/2005 229.19p 229.19p 229.19p 229.19p 0
30/06/2005 234.07p 234.07p 229.19p 229.19p 0
29/06/2005 234.07p 234.07p 229.19p 229.19p 823
28/06/2005 229.19p 229.19p 229.19p 229.19p 3486
27/06/2005 229.19p 229.19p 229.19p 229.19p 3279
24/06/2005 229.19p 234.07p 229.19p 229.19p 2051
23/06/2005 234.07p 238.95p 234.07p 234.07p 3127
22/06/2005 234.07p 238.95p 229.19p 238.95p 3076
21/06/2005 234.07p 234.07p 229.19p 229.19p 200
20/06/2005 229.19p 229.19p 224.32p 229.19p 3308
17/06/2005 224.32p 224.32p 224.32p 224.32p 1923
16/06/2005 224.32p 224.32p 224.32p 224.32p 469
15/06/2005 224.32p 234.07p 224.32p 224.32p 2268
14/06/2005 234.07p 243.82p 224.32p 234.07p 2692
13/06/2005 243.82p 253.58p 243.82p 243.82p 866
10/06/2005 253.58p 253.58p 253.58p 253.58p 1505
09/06/2005 243.82p 253.58p 243.82p 253.58p 1282
08/06/2005 253.58p 273.08p 253.58p 253.58p 1822
07/06/2005 243.82p 273.08p 234.07p 273.08p 2055
06/06/2005 234.07p 243.82p 234.07p 234.07p 205
03/06/2005 234.07p 243.82p 214.56p 243.82p 5761
02/06/2005 243.82p 243.82p 214.56p 214.56p 6765
01/06/2005 234.07p 243.82p 224.32p 234.07p 2385
31/05/2005 243.82p 243.82p 234.07p 243.82p 4454
27/05/2005 253.58p 253.58p 243.82p 243.82p 2435
26/05/2005 273.08p 273.08p 253.58p 253.58p 2635
25/05/2005 273.08p 273.08p 273.08p 273.08p 769
24/05/2005 273.08p 273.08p 273.08p 273.08p 1575
23/05/2005 312.09p 312.09p 273.08p 273.08p 5973
20/05/2005 312.09p 312.09p 312.09p 312.09p 1935
19/05/2005 312.09p 312.09p 312.09p 312.09p 128
18/05/2005 331.60p 331.60p 312.09p 312.09p 6447
17/05/2005 331.60p 331.60p 331.60p 331.60p 2435
16/05/2005 351.11p 351.11p 331.60p 331.60p 2435
13/05/2005 360.86p 360.86p 351.11p 351.11p 3089
12/05/2005 370.61p 380.36p 351.11p 360.86p 4364
11/05/2005 399.87p 399.87p 370.61p 370.61p 2557
10/05/2005 399.87p 399.87p 399.87p 399.87p 3333
09/05/2005 399.87p 409.62p 399.87p 399.87p 6598
06/05/2005 375.49p 380.36p 380.36p 380.36p 641
05/05/2005 375.49p 380.36p 375.49p 380.36p 1025
04/05/2005 385.24p 394.99p 380.36p 380.36p 3717
03/05/2005 394.99p 399.87p 390.12p 390.12p 2307
29/04/2005 404.75p 404.75p 399.87p 399.87p 6075
28/04/2005 394.99p 404.75p 390.12p 404.75p 12607
27/04/2005 385.24p 390.12p 390.12p 390.12p 2179
26/04/2005 375.49p 390.12p 375.49p 390.12p 8350
25/04/2005 365.73p 375.49p 360.86p 375.49p 3340
22/04/2005 355.98p 360.86p 360.86p 360.86p 4127
21/04/2005 365.73p 360.86p 360.86p 360.86p 1538
20/04/2005 355.98p 360.86p 355.98p 360.86p 2193
19/04/2005 355.98p 355.98p 355.98p 355.98p 2179
18/04/2005 355.98p 355.98p 351.11p 355.98p 4723
15/04/2005 355.98p 355.98p 351.11p 355.98p 1070
14/04/2005 346.23p 355.98p 351.11p 351.11p 8940
13/04/2005 355.98p 360.86p 351.11p 351.11p 8715
12/04/2005 346.23p 355.98p 351.11p 355.98p 1154
11/04/2005 346.23p 351.11p 351.11p 351.11p 0
08/04/2005 355.98p 351.11p 351.11p 351.11p 0
07/04/2005 346.23p 351.11p 351.11p 351.11p 128
06/04/2005 365.73p 355.98p 346.23p 351.11p 3179
05/04/2005 365.73p 360.86p 346.23p 346.23p 3039
04/04/2005 365.73p 360.86p 360.86p 360.86p 8664
01/04/2005 326.72p 360.86p 326.72p 360.86p 5498
31/03/2005 297.46p 326.72p 292.59p 326.72p 3904
30/03/2005 287.71p 292.59p 287.71p 292.59p 1487
29/03/2005 287.71p 292.59p 287.71p 287.71p 6355
24/03/2005 287.71p 287.71p 287.71p 287.71p 0
23/03/2005 287.71p 287.71p 287.71p 287.71p 1666
22/03/2005 287.71p 287.71p 287.71p 287.71p 0
21/03/2005 287.71p 287.71p 287.71p 287.71p 1083
18/03/2005 287.71p 287.71p 287.71p 287.71p 3332
17/03/2005 287.71p 287.71p 287.71p 287.71p 2563
16/03/2005 287.71p 287.71p 287.71p 287.71p 727
15/03/2005 297.46p 297.46p 287.71p 287.71p 2820
14/03/2005 297.46p 302.34p 297.46p 297.46p 1282
11/03/2005 297.46p 302.34p 302.34p 302.34p 2179
10/03/2005 307.22p 312.09p 302.34p 302.34p 3023
09/03/2005 316.97p 316.97p 312.09p 312.09p 1538
08/03/2005 316.97p 316.97p 316.97p 316.97p 0
07/03/2005 316.97p 316.97p 316.97p 316.97p 0
04/03/2005 316.97p 316.97p 316.97p 316.97p 0
03/03/2005 321.85p 321.85p 321.85p 321.85p 0
02/03/2005 321.85p 326.72p 321.85p 321.85p 5010
01/03/2005 326.72p 326.72p 326.72p 326.72p 0
28/02/2005 326.72p 326.72p 321.85p 326.72p 1656
25/02/2005 321.85p 321.85p 321.85p 321.85p 385
24/02/2005 321.85p 321.85p 316.97p 321.85p 0
23/02/2005 321.85p 321.85p 316.97p 321.85p 926
22/02/2005 321.85p 326.72p 321.85p 321.85p 2588
21/02/2005 326.72p 326.72p 316.97p 326.72p 5776
18/02/2005 316.97p 316.97p 258.45p 316.97p 10835
17/02/2005 258.45p 258.45p 238.95p 258.45p 4537
16/02/2005 238.95p 238.95p 224.32p 238.95p 3186
15/02/2005 224.32p 224.32p 224.32p 224.32p 2563
14/02/2005 224.32p 224.32p 224.32p 224.32p 1282
11/02/2005 224.32p 224.32p 224.32p 224.32p 0
10/02/2005 224.32p 229.19p 219.44p 224.32p 1923
09/02/2005 224.32p 224.32p 219.44p 224.32p 2563
08/02/2005 224.32p 224.32p 224.32p 224.32p 0
07/02/2005 224.32p 224.32p 224.32p 224.32p 9705
04/02/2005 224.32p 224.32p 219.44p 224.32p 26228
03/02/2005 219.44p 219.44p 204.81p 219.44p 2692
02/02/2005 209.69p 209.69p 209.69p 209.69p 0

*Close Price adjusted for both dividends and splits