Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/09/2024 27.50p 28.00p 25.51p 27.50p 18537
13/09/2024 27.50p 28.00p 27.50p 27.50p 14226
12/09/2024 27.50p 27.50p 25.00p 27.50p 666
11/09/2024 27.50p 27.50p 25.00p 27.50p 32416
10/09/2024 27.50p 28.29p 27.50p 27.50p 14139
09/09/2024 27.50p 30.00p 25.00p 27.50p 2738
06/09/2024 24.50p 28.00p 24.50p 27.50p 55560
05/09/2024 24.00p 25.94p 23.15p 24.50p 1233
04/09/2024 24.00p 26.00p 22.00p 24.00p 3930
03/09/2024 24.00p 26.00p 24.00p 24.00p 969
02/09/2024 22.50p 26.00p 22.12p 24.00p 42973
30/08/2024 22.00p 23.00p 21.00p 22.50p 29682
29/08/2024 22.00p 22.96p 21.00p 22.00p 1733
28/08/2024 22.00p 22.96p 22.00p 22.00p 21
27/08/2024 21.50p 23.46p 20.00p 21.50p 18381
23/08/2024 21.50p 22.97p 20.00p 21.50p 16392
22/08/2024 21.50p 22.00p 20.25p 21.50p 16757
21/08/2024 21.50p 23.76p 20.00p 21.50p 4478
20/08/2024 22.50p 23.90p 20.00p 21.50p 21508
19/08/2024 22.50p 24.95p 22.50p 22.50p 1095
16/08/2024 24.00p 24.95p 22.50p 22.50p 17717
15/08/2024 24.00p 27.92p 20.00p 24.00p 2141
14/08/2024 24.00p 24.50p 20.00p 24.00p 1981
13/08/2024 24.00p 24.00p 21.00p 24.00p 1603
12/08/2024 24.00p 28.00p 21.00p 24.00p 2568
09/08/2024 24.00p 24.50p 21.00p 24.00p 1185
08/08/2024 24.00p 24.50p 24.00p 24.00p 69
07/08/2024 24.00p 24.67p 24.00p 24.00p 202
06/08/2024 24.00p 24.00p 21.90p 24.00p 6276
05/08/2024 25.50p 25.50p 20.60p 24.00p 21804
02/08/2024 26.50p 28.45p 24.94p 26.50p 3543
01/08/2024 26.50p 27.70p 25.84p 26.50p 2984
31/07/2024 26.50p 26.50p 24.88p 26.50p 8749
30/07/2024 26.50p 28.45p 26.50p 26.50p 551
29/07/2024 26.50p 28.45p 24.88p 26.50p 214
26/07/2024 26.50p 27.70p 24.00p 26.50p 1907
25/07/2024 26.50p 26.50p 24.67p 26.50p 8000
24/07/2024 26.50p 27.80p 24.42p 26.50p 6517
23/07/2024 26.50p 27.80p 23.00p 26.50p 1667
22/07/2024 26.50p 28.45p 23.00p 26.50p 3514
19/07/2024 25.00p 30.00p 20.00p 26.50p 37034
18/07/2024 26.00p 28.45p 22.25p 26.00p 3897
17/07/2024 28.50p 30.00p 25.00p 26.00p 40564
16/07/2024 32.50p 35.00p 25.00p 28.50p 72697
15/07/2024 33.50p 36.60p 32.75p 33.50p 2884
12/07/2024 33.50p 36.25p 32.75p 33.50p 5414
11/07/2024 36.00p 36.00p 32.50p 32.50p 40720
10/07/2024 36.00p 39.00p 32.67p 39.00p 986
09/07/2024 36.00p 40.00p 31.40p 36.00p 4270
08/07/2024 36.00p 36.00p 32.00p 33.00p 5115
05/07/2024 36.00p 36.00p 32.00p 36.00p 10401
04/07/2024 36.00p 36.00p 32.67p 36.00p 9132
03/07/2024 36.00p 40.00p 31.00p 36.00p 25589
02/07/2024 36.00p 40.00p 32.00p 36.00p 869
01/07/2024 36.00p 37.10p 33.10p 36.00p 10026
28/06/2024 37.50p 40.00p 32.00p 36.00p 32679
27/06/2024 37.50p 37.97p 35.20p 37.50p 10542
26/06/2024 45.00p 50.00p 32.00p 37.50p 117110
25/06/2024 39.50p 52.00p 35.00p 46.00p 90268
24/06/2024 39.50p 40.35p 35.00p 39.50p 11240
21/06/2024 39.50p 44.00p 35.00p 39.50p 5784
20/06/2024 40.00p 44.00p 35.00p 39.50p 11717
19/06/2024 40.00p 40.00p 35.00p 40.00p 5084
18/06/2024 40.00p 45.00p 35.00p 40.00p 7485
17/06/2024 41.00p 41.45p 37.00p 40.00p 212
14/06/2024 40.00p 42.50p 37.50p 40.00p 20829
13/06/2024 41.25p 42.45p 37.50p 40.00p 11551
12/06/2024 43.75p 45.00p 38.25p 41.25p 37455
11/06/2024 43.75p 47.50p 40.00p 43.75p 73418
10/06/2024 41.25p 47.00p 39.25p 44.00p 54591
07/06/2024 38.75p 42.50p 35.00p 40.00p 45293
06/06/2024 38.75p 40.55p 37.25p 38.75p 1417
05/06/2024 37.50p 39.95p 37.50p 38.75p 6081
04/06/2024 37.50p 40.00p 35.00p 37.50p 3122
03/06/2024 37.50p 39.95p 36.50p 37.50p 9648
31/05/2024 36.25p 40.00p 33.25p 37.50p 17191
30/05/2024 36.25p 39.92p 32.57p 36.25p 1732
29/05/2024 32.50p 40.00p 32.50p 36.25p 685
28/05/2024 32.50p 34.95p 32.50p 32.50p 2175
24/05/2024 32.50p 35.00p 30.00p 32.50p 10324
23/05/2024 36.25p 40.00p 32.50p 32.50p 9916
22/05/2024 36.25p 37.30p 33.15p 36.00p 10176
21/05/2024 36.25p 40.00p 32.50p 36.25p 4232
20/05/2024 37.50p 38.73p 37.40p 37.50p 10823
17/05/2024 37.50p 40.00p 35.00p 37.50p 27615
16/05/2024 37.50p 38.45p 35.00p 37.50p 2667
15/05/2024 37.50p 40.00p 35.05p 37.50p 7285
14/05/2024 36.25p 40.00p 35.00p 37.50p 28757
13/05/2024 36.25p 39.75p 32.50p 36.25p 56187
10/05/2024 36.25p 40.00p 32.50p 36.25p 20610
09/05/2024 36.25p 36.25p 32.55p 36.25p 13222
08/05/2024 36.25p 36.35p 35.75p 36.25p 10887
07/05/2024 36.25p 40.00p 32.50p 36.25p 12340
03/05/2024 36.25p 40.00p 35.15p 37.50p 50266
02/05/2024 32.50p 40.00p 32.50p 36.25p 45776
01/05/2024 32.50p 35.00p 30.00p 32.50p 978
30/04/2024 32.50p 35.00p 30.05p 32.50p 11716
29/04/2024 32.50p 35.50p 30.00p 35.50p 2337
26/04/2024 32.50p 35.00p 32.30p 32.50p 27960
25/04/2024 30.00p 36.25p 27.50p 32.50p 72314
24/04/2024 30.00p 30.85p 27.75p 30.00p 16326
23/04/2024 30.00p 33.00p 27.50p 30.00p 30568
22/04/2024 30.00p 32.45p 27.55p 30.00p 14953
19/04/2024 32.50p 35.00p 27.50p 30.00p 58479
18/04/2024 32.50p 34.95p 30.00p 32.50p 22629
17/04/2024 33.75p 37.50p 30.07p 32.50p 9479
16/04/2024 36.25p 37.50p 30.00p 35.00p 21434
15/04/2024 36.25p 36.25p 32.57p 36.25p 3336
12/04/2024 36.25p 39.92p 32.57p 36.25p 10584
11/04/2024 36.25p 36.25p 32.62p 36.25p 28776
10/04/2024 36.25p 36.25p 33.05p 36.25p 5309
09/04/2024 32.50p 39.92p 30.40p 36.25p 7255
08/04/2024 32.50p 35.00p 30.00p 32.50p 32528
05/04/2024 32.50p 35.00p 32.35p 32.50p 2017
04/04/2024 32.50p 33.25p 30.25p 32.50p 24932
03/04/2024 32.50p 33.15p 30.25p 32.50p 24666
02/04/2024 32.50p 35.00p 30.00p 32.50p 17885
28/03/2024 32.50p 34.45p 30.25p 32.50p 23039
27/03/2024 33.75p 37.50p 32.50p 32.50p 19677
26/03/2024 33.75p 37.50p 30.00p 33.75p 5294
25/03/2024 35.00p 40.00p 30.00p 33.75p 45405
22/03/2024 35.00p 37.00p 35.00p 35.00p 10111
21/03/2024 37.50p 40.00p 30.50p 35.00p 14626
20/03/2024 37.50p 37.50p 37.50p 37.50p 0
19/03/2024 37.50p 37.50p 35.05p 37.50p 5276
18/03/2024 37.50p 37.50p 36.85p 37.50p 2231
15/03/2024 37.50p 40.00p 35.05p 37.50p 5359
14/03/2024 37.50p 40.00p 36.27p 37.50p 4972
13/03/2024 40.00p 40.80p 35.00p 37.50p 27251
12/03/2024 40.00p 43.00p 38.50p 40.00p 6290
11/03/2024 40.00p 42.50p 38.00p 40.00p 4009
08/03/2024 40.00p 43.00p 40.00p 40.00p 3183
07/03/2024 42.50p 45.90p 35.00p 40.00p 15145
06/03/2024 45.00p 50.00p 40.00p 42.50p 7044
05/03/2024 45.00p 49.50p 45.00p 45.00p 8108
04/03/2024 42.50p 53.75p 37.63p 45.00p 60720
01/03/2024 60.00p 60.00p 55.00p 60.00p 4994
29/02/2024 60.00p 64.50p 59.05p 60.00p 12098
28/02/2024 60.00p 64.80p 55.00p 60.00p 1531
27/02/2024 60.00p 65.00p 59.00p 60.00p 11411
26/02/2024 60.00p 64.88p 57.75p 60.00p 15288
23/02/2024 60.00p 64.88p 58.38p 60.00p 4680
22/02/2024 60.00p 64.90p 55.00p 55.00p 6517
21/02/2024 60.00p 63.50p 57.50p 60.00p 4825
20/02/2024 62.50p 64.50p 60.00p 60.00p 4156
19/02/2024 65.00p 69.00p 60.00p 62.50p 6951
16/02/2024 62.50p 69.50p 55.15p 65.00p 38910
15/02/2024 80.00p 82.50p 75.00p 80.00p 36845
14/02/2024 90.00p 90.00p 77.50p 80.00p 30272
13/02/2024 95.00p 97.94p 85.00p 90.00p 10265
12/02/2024 95.00p 100.00p 90.00p 95.00p 2593
09/02/2024 95.00p 99.90p 94.50p 95.00p 2406
08/02/2024 97.50p 105.00p 90.00p 95.00p 8476
07/02/2024 102.50p 107.00p 90.15p 107.00p 13091
06/02/2024 102.50p 110.00p 95.00p 102.50p 12755
05/02/2024 100.00p 110.00p 95.00p 102.50p 6719
02/02/2024 100.00p 107.00p 95.00p 107.00p 10989
01/02/2024 95.00p 105.00p 90.00p 100.00p 7771
31/01/2024 110.00p 117.50p 87.50p 95.00p 44738
30/01/2024 120.00p 125.00p 105.00p 117.50p 36346
29/01/2024 102.50p 125.00p 100.00p 125.00p 93291
26/01/2024 107.50p 115.00p 100.00p 100.00p 16328
25/01/2024 82.50p 114.00p 75.00p 107.50p 67574
24/01/2024 85.00p 90.00p 75.00p 82.50p 4042
23/01/2024 85.00p 90.00p 81.37p 85.00p 49990
22/01/2024 70.00p 90.00p 66.62p 88.00p 139149
19/01/2024 65.00p 69.95p 60.00p 65.00p 15011
18/01/2024 65.00p 65.00p 62.62p 65.00p 3313
17/01/2024 65.00p 68.78p 60.00p 65.00p 16546
16/01/2024 67.50p 67.50p 65.05p 67.50p 716
15/01/2024 67.50p 67.50p 65.05p 67.50p 64
12/01/2024 67.50p 67.50p 65.00p 67.50p 1939
11/01/2024 67.50p 67.50p 66.54p 67.50p 0
10/01/2024 67.50p 69.00p 66.54p 67.50p 5342
09/01/2024 68.75p 68.75p 65.05p 67.50p 5819
08/01/2024 68.75p 72.50p 65.00p 68.75p 4430
05/01/2024 68.75p 70.25p 66.50p 68.75p 9355
04/01/2024 71.25p 71.25p 65.88p 68.75p 4650
03/01/2024 71.25p 77.50p 68.12p 71.25p 828
02/01/2024 65.00p 72.45p 65.00p 70.00p 29042
29/12/2023 65.00p 68.63p 65.00p 65.00p 2497
28/12/2023 73.75p 77.50p 61.50p 65.00p 39141
27/12/2023 73.75p 73.75p 70.07p 73.75p 469
22/12/2023 73.75p 73.75p 70.00p 73.75p 32
21/12/2023 75.00p 80.00p 70.00p 73.75p 172
20/12/2023 75.00p 75.00p 70.00p 75.00p 3736
19/12/2023 75.00p 76.00p 70.00p 75.00p 13119
18/12/2023 75.00p 75.00p 74.09p 75.00p 0
15/12/2023 75.00p 76.25p 75.00p 75.00p 423
14/12/2023 75.00p 75.00p 71.28p 75.00p 547
13/12/2023 75.00p 75.00p 70.00p 75.00p 10000
12/12/2023 75.00p 78.50p 71.28p 75.00p 10947
11/12/2023 75.00p 75.00p 74.09p 75.00p 0
08/12/2023 75.00p 80.00p 70.00p 75.00p 4224
07/12/2023 78.75p 82.50p 72.50p 75.00p 22155
06/12/2023 78.75p 80.00p 78.75p 78.75p 130
05/12/2023 78.75p 78.75p 77.31p 78.75p 0
04/12/2023 78.75p 82.50p 78.75p 78.75p 10126
01/12/2023 78.75p 82.50p 75.00p 78.75p 1082
30/11/2023 78.75p 79.50p 76.25p 78.75p 4399

*Close Price adjusted for both dividends and splits