Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2006 234.07p 234.07p 234.07p 234.07p 0
06/03/2006 243.82p 243.82p 234.07p 234.07p 2603
03/03/2006 248.70p 248.70p 243.82p 243.82p 1368
02/03/2006 248.70p 248.70p 248.70p 248.70p 534
01/03/2006 248.70p 248.70p 248.70p 248.70p 133
28/02/2006 248.70p 248.70p 248.70p 248.70p 0
27/02/2006 248.70p 253.58p 248.70p 248.70p 103
24/02/2006 248.70p 248.70p 248.70p 248.70p 1282
23/02/2006 238.95p 248.70p 238.95p 248.70p 5701
22/02/2006 243.82p 243.82p 238.95p 238.95p 868
21/02/2006 238.95p 243.82p 234.07p 243.82p 4826
20/02/2006 238.95p 238.95p 234.07p 238.95p 2866
17/02/2006 238.95p 238.95p 238.95p 238.95p 367
16/02/2006 238.95p 238.95p 238.95p 238.95p 2570
15/02/2006 238.95p 238.95p 238.95p 238.95p 3781
14/02/2006 234.07p 238.95p 234.07p 238.95p 1158
13/02/2006 219.44p 234.07p 219.44p 229.19p 2561
10/02/2006 219.44p 219.44p 219.44p 219.44p 1908
09/02/2006 219.44p 224.32p 219.44p 219.44p 2563
08/02/2006 219.44p 219.44p 219.44p 219.44p 1111
07/02/2006 219.44p 219.44p 219.44p 219.44p 3597
06/02/2006 224.32p 229.19p 214.56p 219.44p 23664
03/02/2006 229.19p 229.19p 229.19p 229.19p 345
02/02/2006 234.07p 238.95p 229.19p 229.19p 1538
01/02/2006 238.95p 243.82p 238.95p 238.95p 2435
31/01/2006 243.82p 243.82p 238.95p 238.95p 1835
30/01/2006 243.82p 243.82p 238.95p 238.95p 4400
27/01/2006 234.07p 243.82p 229.19p 238.95p 3046
26/01/2006 204.81p 229.19p 195.06p 229.19p 5127
25/01/2006 199.93p 199.93p 199.93p 199.93p 44858
24/01/2006 199.93p 199.93p 195.06p 199.93p 0
23/01/2006 199.93p 204.81p 199.93p 199.93p 1794
20/01/2006 199.93p 204.81p 199.93p 204.81p 815
19/01/2006 199.93p 199.93p 199.93p 199.93p 2957
18/01/2006 199.93p 199.93p 199.93p 199.93p 0
17/01/2006 199.93p 199.93p 199.93p 199.93p 385
16/01/2006 199.93p 199.93p 199.93p 199.93p 513
13/01/2006 199.93p 199.93p 199.93p 199.93p 1936
12/01/2006 199.93p 199.93p 199.93p 199.93p 2033
11/01/2006 199.93p 199.93p 195.06p 199.93p 466
10/01/2006 195.06p 204.81p 195.06p 195.06p 1073
09/01/2006 199.93p 199.93p 199.93p 199.93p 666
06/01/2006 195.06p 199.93p 190.18p 199.93p 3885
05/01/2006 190.18p 190.18p 190.18p 190.18p 1474
04/01/2006 190.18p 190.18p 190.18p 190.18p 300
03/01/2006 190.18p 190.18p 190.18p 190.18p 21
30/12/2005 190.18p 190.18p 185.31p 190.18p 1762
29/12/2005 185.31p 185.31p 180.43p 185.31p 1035
28/12/2005 180.43p 180.43p 180.43p 180.43p 1035
23/12/2005 180.43p 180.43p 180.43p 180.43p 0
22/12/2005 180.43p 180.43p 175.55p 180.43p 641
21/12/2005 180.43p 180.43p 180.43p 180.43p 0
20/12/2005 180.43p 180.43p 180.43p 180.43p 641
19/12/2005 180.43p 180.43p 180.43p 180.43p 0
16/12/2005 180.43p 180.43p 180.43p 180.43p 2179
15/12/2005 180.43p 180.43p 180.43p 180.43p 641
14/12/2005 180.43p 180.43p 180.43p 180.43p 207
13/12/2005 175.55p 180.43p 165.80p 180.43p 0
12/12/2005 170.68p 170.68p 165.80p 170.68p 0
09/12/2005 170.68p 170.68p 170.68p 170.68p 0
08/12/2005 170.68p 170.68p 165.80p 170.68p 256
07/12/2005 170.68p 170.68p 170.68p 170.68p 28
06/12/2005 170.68p 170.68p 170.68p 170.68p 641
05/12/2005 170.68p 170.68p 170.68p 170.68p 2696
02/12/2005 170.68p 170.68p 170.68p 170.68p 0
01/12/2005 170.68p 170.68p 170.68p 170.68p 641
30/11/2005 170.68p 170.68p 170.68p 170.68p 0
29/11/2005 170.68p 170.68p 170.68p 170.68p 0
28/11/2005 170.68p 170.68p 170.68p 170.68p 1310
25/11/2005 170.68p 170.68p 170.68p 170.68p 1541
24/11/2005 170.68p 170.68p 165.80p 170.68p 0
23/11/2005 170.68p 170.68p 170.68p 170.68p 0
22/11/2005 170.68p 170.68p 170.68p 170.68p 0
21/11/2005 170.68p 170.68p 170.68p 170.68p 0
18/11/2005 170.68p 170.68p 170.68p 170.68p 2794
17/11/2005 175.55p 180.43p 170.68p 170.68p 1923
16/11/2005 180.43p 180.43p 175.55p 180.43p 1923
15/11/2005 180.43p 180.43p 175.55p 180.43p 78
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

*Close Price adjusted for both dividends and splits