Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
31/08/2006 180.43p 180.43p 180.43p 180.43p 0
30/08/2006 180.43p 180.43p 180.43p 180.43p 3
29/08/2006 180.43p 180.43p 180.43p 180.43p 308
25/08/2006 180.43p 180.43p 180.43p 180.43p 0
24/08/2006 180.43p 180.43p 180.43p 180.43p 0
23/08/2006 180.43p 180.43p 180.43p 180.43p 0
22/08/2006 180.43p 180.43p 180.43p 180.43p 0
21/08/2006 180.43p 180.43p 180.43p 180.43p 0
18/08/2006 180.43p 180.43p 180.43p 180.43p 0
17/08/2006 180.43p 180.43p 175.55p 180.43p 2563
16/08/2006 180.43p 180.43p 180.43p 180.43p 1794
15/08/2006 175.55p 180.43p 175.55p 180.43p 2158
14/08/2006 175.55p 175.55p 175.55p 175.55p 3845
11/08/2006 175.55p 175.55p 175.55p 175.55p 0
10/08/2006 175.55p 175.55p 175.55p 175.55p 51
09/08/2006 175.55p 175.55p 175.55p 175.55p 256
08/08/2006 175.55p 175.55p 175.55p 175.55p 641
07/08/2006 175.55p 175.55p 175.55p 175.55p 505
04/08/2006 175.55p 175.55p 175.55p 175.55p 0
03/08/2006 175.55p 175.55p 175.55p 175.55p 0
02/08/2006 175.55p 175.55p 175.55p 175.55p 0
01/08/2006 175.55p 175.55p 175.55p 175.55p 0
31/07/2006 175.55p 175.55p 175.55p 175.55p 0
28/07/2006 175.55p 175.55p 175.55p 175.55p 641
27/07/2006 170.68p 175.55p 165.80p 175.55p 2566
26/07/2006 170.68p 170.68p 170.68p 170.68p 0
25/07/2006 170.68p 170.68p 170.68p 170.68p 5127
24/07/2006 165.80p 170.68p 165.80p 170.68p 256
21/07/2006 170.68p 170.68p 170.68p 170.68p 0
20/07/2006 170.68p 170.68p 170.68p 170.68p 1656
19/07/2006 170.68p 170.68p 170.68p 170.68p 0
18/07/2006 170.68p 170.68p 170.68p 170.68p 0
17/07/2006 170.68p 170.68p 170.68p 170.68p 0
14/07/2006 180.43p 180.43p 170.68p 170.68p 2707
13/07/2006 180.43p 180.43p 175.55p 180.43p 0
12/07/2006 180.43p 180.43p 175.55p 180.43p 1025
11/07/2006 180.43p 180.43p 180.43p 180.43p 666
10/07/2006 180.43p 180.43p 180.43p 180.43p 1324
07/07/2006 180.43p 180.43p 180.43p 180.43p 0
06/07/2006 180.43p 180.43p 180.43p 180.43p 77
05/07/2006 180.43p 180.43p 180.43p 180.43p 55
04/07/2006 180.43p 180.43p 180.43p 180.43p 476
03/07/2006 180.43p 180.43p 180.43p 180.43p 0
30/06/2006 180.43p 180.43p 180.43p 180.43p 1923
29/06/2006 190.18p 190.18p 180.43p 180.43p 643
28/06/2006 190.18p 190.18p 190.18p 190.18p 103
27/06/2006 190.18p 190.18p 190.18p 190.18p 0
26/06/2006 190.18p 190.18p 190.18p 190.18p 64
23/06/2006 190.18p 190.18p 190.18p 190.18p 115
22/06/2006 190.18p 190.18p 190.18p 190.18p 0
21/06/2006 190.18p 190.18p 190.18p 190.18p 0
20/06/2006 190.18p 190.18p 190.18p 190.18p 0
19/06/2006 190.18p 190.18p 190.18p 190.18p 0
16/06/2006 190.18p 190.18p 190.18p 190.18p 0
15/06/2006 190.18p 190.18p 190.18p 190.18p 1025
14/06/2006 190.18p 190.18p 190.18p 190.18p 0
13/06/2006 190.18p 190.18p 190.18p 190.18p 872
12/06/2006 185.31p 190.18p 185.31p 190.18p 0
09/06/2006 190.18p 190.18p 190.18p 190.18p 0
08/06/2006 190.18p 190.18p 190.18p 190.18p 51
07/06/2006 190.18p 190.18p 190.18p 190.18p 0
06/06/2006 190.18p 190.18p 190.18p 190.18p 256
05/06/2006 190.18p 195.06p 190.18p 190.18p 0
02/06/2006 185.31p 190.18p 185.31p 190.18p 0
01/06/2006 190.18p 190.18p 190.18p 190.18p 0
31/05/2006 185.31p 190.18p 185.31p 190.18p 192
30/05/2006 195.06p 195.06p 190.18p 190.18p 1125
26/05/2006 199.93p 199.93p 195.06p 195.06p 1437
25/05/2006 199.93p 199.93p 199.93p 199.93p 0
24/05/2006 199.93p 199.93p 199.93p 199.93p 0
23/05/2006 195.06p 199.93p 195.06p 199.93p 67
22/05/2006 199.93p 204.81p 199.93p 199.93p 0
19/05/2006 199.93p 199.93p 199.93p 199.93p 136
18/05/2006 209.69p 209.69p 204.81p 204.81p 1179
17/05/2006 209.69p 209.69p 204.81p 204.81p 41
16/05/2006 209.69p 209.69p 209.69p 209.69p 1996
15/05/2006 209.69p 209.69p 209.69p 209.69p 2693
12/05/2006 204.81p 209.69p 204.81p 209.69p 2816
11/05/2006 219.44p 219.44p 204.81p 204.81p 1630
10/05/2006 219.44p 219.44p 219.44p 219.44p 67
09/05/2006 219.44p 219.44p 219.44p 219.44p 0
08/05/2006 219.44p 219.44p 219.44p 219.44p 43
05/05/2006 219.44p 219.44p 219.44p 219.44p 21
04/05/2006 224.32p 234.07p 219.44p 219.44p 6680
03/05/2006 224.32p 224.32p 224.32p 224.32p 10
02/05/2006 219.44p 224.32p 224.32p 224.32p 0
28/04/2006 219.44p 219.44p 219.44p 219.44p 0
27/04/2006 224.32p 224.32p 219.44p 219.44p 32
26/04/2006 224.32p 224.32p 224.32p 224.32p 146
25/04/2006 224.32p 224.32p 224.32p 224.32p 641
24/04/2006 224.32p 224.32p 224.32p 224.32p 0
21/04/2006 219.44p 224.32p 219.44p 224.32p 128
20/04/2006 224.32p 224.32p 219.44p 219.44p 7483
19/04/2006 243.82p 243.82p 224.32p 224.32p 3792
18/04/2006 243.82p 253.58p 243.82p 243.82p 897
13/04/2006 243.82p 243.82p 243.82p 243.82p 1154
12/04/2006 243.82p 253.58p 243.82p 243.82p 542
11/04/2006 243.82p 253.58p 243.82p 243.82p 0
10/04/2006 234.07p 243.82p 238.95p 243.82p 12158
07/04/2006 219.44p 234.07p 219.44p 234.07p 6106
06/04/2006 219.44p 219.44p 219.44p 219.44p 4165
05/04/2006 224.32p 224.32p 219.44p 219.44p 1517
04/04/2006 229.19p 229.19p 224.32p 224.32p 4853
03/04/2006 229.19p 229.19p 229.19p 229.19p 320
31/03/2006 229.19p 229.19p 229.19p 229.19p 987
30/03/2006 229.19p 229.19p 229.19p 229.19p 546
29/03/2006 224.32p 229.19p 224.32p 229.19p 2337
28/03/2006 224.32p 224.32p 224.32p 224.32p 2939
27/03/2006 204.81p 229.19p 204.81p 224.32p 4311
24/03/2006 204.81p 204.81p 204.81p 204.81p 1006
23/03/2006 204.81p 204.81p 204.81p 204.81p 385
22/03/2006 224.32p 224.32p 204.81p 204.81p 8389
21/03/2006 224.32p 224.32p 214.56p 224.32p 0
20/03/2006 224.32p 224.32p 224.32p 224.32p 0
17/03/2006 224.32p 224.32p 224.32p 224.32p 769
16/03/2006 224.32p 224.32p 224.32p 224.32p 0
15/03/2006 224.32p 224.32p 224.32p 224.32p 542
14/03/2006 224.32p 224.32p 224.32p 224.32p 0
13/03/2006 224.32p 224.32p 224.32p 224.32p 346
10/03/2006 224.32p 224.32p 224.32p 224.32p 513
09/03/2006 224.32p 224.32p 224.32p 224.32p 2435
08/03/2006 234.07p 234.07p 219.44p 224.32p 385

*Close Price adjusted for both dividends and splits