Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/10/2022 210.00p 212.50p 195.00p 210.00p 204
19/10/2022 210.00p 225.00p 195.00p 210.00p 364
18/10/2022 212.50p 225.00p 195.30p 210.00p 701
17/10/2022 212.50p 213.70p 200.25p 212.50p 1426
14/10/2022 212.50p 213.70p 212.50p 212.50p 119
13/10/2022 212.50p 212.50p 200.00p 212.50p 66
12/10/2022 212.50p 225.00p 207.50p 212.50p 2197
11/10/2022 207.50p 213.70p 197.50p 212.50p 1436
10/10/2022 207.50p 219.75p 194.44p 207.50p 4557
07/10/2022 207.50p 224.65p 196.25p 207.50p 1370
06/10/2022 202.50p 211.10p 202.50p 202.50p 1004
05/10/2022 200.00p 209.75p 193.75p 202.50p 591
04/10/2022 200.00p 209.65p 188.75p 200.00p 785
03/10/2022 200.00p 210.00p 185.00p 200.00p 289
30/09/2022 207.50p 215.00p 190.00p 200.00p 3827
29/09/2022 207.50p 215.00p 200.00p 207.50p 464
28/09/2022 207.50p 214.45p 200.13p 207.50p 1450
27/09/2022 212.50p 214.85p 201.25p 207.50p 2373
26/09/2022 212.50p 222.50p 200.00p 212.50p 238
23/09/2022 217.50p 235.00p 200.00p 212.50p 7628
22/09/2022 217.50p 225.00p 201.25p 217.50p 220
21/09/2022 217.50p 225.00p 201.25p 217.50p 348
20/09/2022 217.50p 226.92p 200.00p 217.50p 1448
16/09/2022 237.50p 237.50p 210.00p 217.50p 4191
15/09/2022 237.50p 250.00p 225.00p 237.50p 589
14/09/2022 237.50p 237.50p 237.50p 237.50p 0
13/09/2022 237.50p 237.50p 225.00p 237.50p 0
12/09/2022 237.50p 250.00p 225.25p 237.50p 1010
09/09/2022 237.50p 249.75p 225.25p 237.50p 1283
08/09/2022 237.50p 250.00p 237.50p 237.50p 247
07/09/2022 237.50p 237.50p 230.00p 237.50p 131
06/09/2022 237.50p 249.75p 230.00p 237.50p 2519
05/09/2022 237.50p 250.00p 230.00p 237.50p 6
02/09/2022 237.50p 249.75p 230.00p 237.50p 292
01/09/2022 237.50p 250.00p 227.50p 237.50p 1529
31/08/2022 262.50p 270.00p 225.25p 237.50p 3026
30/08/2022 262.50p 271.25p 250.00p 262.50p 10586
26/08/2022 262.50p 265.00p 262.50p 262.50p 566
25/08/2022 267.50p 270.00p 250.00p 262.50p 6139
24/08/2022 282.50p 282.50p 260.00p 267.50p 820
23/08/2022 282.50p 282.50p 265.00p 282.50p 200
22/08/2022 282.50p 300.00p 265.00p 282.50p 4240
19/08/2022 275.00p 275.00p 260.20p 270.00p 1011
18/08/2022 275.00p 285.00p 275.00p 275.00p 366
17/08/2022 270.00p 284.00p 267.50p 275.00p 1034
16/08/2022 270.00p 274.70p 267.50p 270.00p 120
15/08/2022 270.00p 275.00p 265.00p 270.00p 745
12/08/2022 270.00p 275.00p 268.75p 270.00p 821
11/08/2022 270.00p 275.00p 270.00p 270.00p 4406
10/08/2022 282.50p 300.00p 265.00p 270.00p 2130
09/08/2022 282.50p 283.50p 267.50p 282.50p 1899
08/08/2022 282.50p 283.75p 265.00p 282.50p 2166
05/08/2022 282.50p 282.50p 265.00p 282.50p 1549
04/08/2022 282.50p 300.00p 268.75p 282.50p 608
03/08/2022 287.50p 287.50p 262.50p 282.50p 2088
02/08/2022 287.50p 305.00p 276.00p 287.50p 21
01/08/2022 290.00p 305.00p 270.00p 287.50p 1718
29/07/2022 290.00p 302.75p 275.00p 290.00p 2298
28/07/2022 285.00p 305.00p 277.50p 290.00p 4405
27/07/2022 292.50p 292.50p 272.50p 280.00p 4564
26/07/2022 302.50p 302.50p 285.00p 292.50p 3998
25/07/2022 287.50p 306.25p 287.50p 302.50p 4571
22/07/2022 242.50p 300.00p 242.50p 287.50p 5524
21/07/2022 242.50p 249.85p 240.00p 242.50p 805
20/07/2022 242.50p 250.00p 242.50p 242.50p 537
19/07/2022 245.00p 245.00p 240.00p 242.50p 878
18/07/2022 245.00p 250.00p 240.00p 245.00p 207
15/07/2022 257.50p 257.50p 232.50p 245.00p 1348
14/07/2022 257.50p 265.00p 250.15p 257.50p 1873
13/07/2022 267.50p 283.50p 251.25p 257.50p 12352
12/07/2022 267.50p 275.00p 266.25p 267.50p 1151
11/07/2022 272.50p 275.00p 260.00p 267.50p 4310
08/07/2022 262.50p 285.00p 262.50p 272.50p 4961
07/07/2022 250.00p 262.50p 240.20p 262.50p 3811
06/07/2022 262.50p 262.50p 240.20p 250.00p 4318
05/07/2022 260.00p 310.00p 250.00p 262.00p 31734
04/07/2022 215.00p 270.00p 215.00p 260.00p 15902
01/07/2022 210.00p 215.00p 200.00p 215.00p 1183
30/06/2022 210.00p 210.00p 200.00p 210.00p 9331
29/06/2022 210.00p 210.00p 200.20p 210.00p 1013
28/06/2022 198.75p 220.00p 198.75p 210.00p 6473
27/06/2022 212.50p 212.50p 192.50p 198.75p 7684
24/06/2022 212.50p 213.74p 200.25p 205.00p 3229
23/06/2022 212.50p 217.50p 200.00p 212.50p 2922
22/06/2022 212.50p 219.25p 200.00p 212.50p 2386
21/06/2022 212.50p 221.50p 205.01p 212.50p 2585
20/06/2022 225.00p 225.00p 207.50p 212.50p 1446
17/06/2022 225.00p 229.75p 225.00p 225.00p 345
16/06/2022 237.50p 237.50p 200.00p 225.00p 2353
15/06/2022 237.50p 237.50p 227.72p 237.50p 2431
14/06/2022 237.50p 237.50p 225.50p 225.50p 2968
13/06/2022 237.50p 237.50p 225.83p 237.50p 3134
10/06/2022 275.00p 275.00p 227.50p 237.50p 11161
09/06/2022 275.00p 275.00p 272.00p 275.00p 748
08/06/2022 275.00p 275.00p 265.00p 275.00p 140
07/06/2022 275.00p 275.00p 275.00p 275.00p 0
06/06/2022 275.00p 275.00p 272.15p 275.00p 3949
01/06/2022 275.00p 275.00p 267.50p 275.00p 647
31/05/2022 272.50p 282.50p 262.50p 275.00p 6852
30/05/2022 272.50p 279.00p 262.50p 272.50p 6448
27/05/2022 272.50p 272.50p 272.50p 272.50p 0
26/05/2022 272.50p 285.00p 260.00p 272.50p 836
25/05/2022 267.50p 274.85p 262.50p 267.50p 833
24/05/2022 267.50p 274.85p 262.50p 267.50p 1190
23/05/2022 267.50p 272.50p 261.00p 267.50p 1395
20/05/2022 267.50p 274.85p 260.15p 267.50p 3395
19/05/2022 267.50p 267.50p 261.50p 267.50p 3181
18/05/2022 287.50p 290.00p 265.00p 275.00p 13708
17/05/2022 302.50p 302.50p 280.00p 287.50p 6984
16/05/2022 302.50p 302.50p 290.00p 302.50p 4019
13/05/2022 302.50p 310.00p 290.00p 302.50p 2237
12/05/2022 302.50p 310.00p 290.25p 302.50p 606
11/05/2022 302.50p 302.50p 290.00p 302.50p 6232
10/05/2022 317.50p 317.50p 300.00p 302.50p 1526
09/05/2022 337.50p 337.50p 310.00p 317.50p 1407
06/05/2022 342.50p 350.00p 325.00p 337.50p 203
05/05/2022 335.00p 343.75p 335.00p 342.50p 2707
04/05/2022 315.00p 342.50p 312.50p 335.00p 5574
03/05/2022 312.50p 317.50p 305.00p 315.00p 4200
29/04/2022 312.50p 312.50p 292.50p 312.50p 7710
28/04/2022 312.50p 315.00p 300.25p 310.00p 1392
27/04/2022 307.50p 330.00p 302.50p 312.50p 10027
26/04/2022 332.50p 335.00p 300.00p 307.50p 5592
25/04/2022 345.00p 350.00p 330.00p 332.50p 5020
22/04/2022 345.00p 347.25p 341.25p 345.00p 2087
21/04/2022 345.00p 348.50p 341.25p 345.00p 26474
20/04/2022 345.00p 349.00p 340.50p 345.00p 7460
19/04/2022 345.00p 350.00p 342.50p 345.00p 11384
14/04/2022 345.00p 350.00p 345.00p 345.00p 2036
13/04/2022 342.50p 350.00p 335.00p 345.00p 8123
12/04/2022 370.00p 370.00p 340.00p 342.00p 10038
11/04/2022 345.00p 372.50p 343.75p 370.00p 9816
08/04/2022 357.50p 365.00p 325.00p 345.00p 4021
07/04/2022 357.50p 362.00p 350.00p 357.50p 15951
06/04/2022 362.50p 367.50p 350.00p 357.50p 10564
05/04/2022 362.50p 372.50p 350.00p 362.50p 4087
04/04/2022 362.50p 375.00p 350.00p 362.50p 19352
01/04/2022 362.50p 375.00p 338.13p 362.50p 46383
31/03/2022 418.75p 425.00p 350.00p 362.50p 57348
30/03/2022 412.50p 460.00p 407.78p 412.50p 41591
29/03/2022 525.00p 550.00p 378.75p 412.50p 134893
28/03/2022 575.00p 575.00p 500.00p 525.00p 26595
25/03/2022 587.50p 650.00p 575.00p 575.00p 17650
24/03/2022 587.50p 625.00p 562.50p 587.50p 6288
23/03/2022 762.50p 800.00p 550.00p 600.00p 75818
22/03/2022 587.50p 1,112.20p 555.00p 762.50p 150925
21/03/2022 575.00p 592.44p 550.00p 587.50p 1019
18/03/2022 575.00p 600.00p 525.00p 575.00p 8689
17/03/2022 612.50p 612.50p 465.00p 575.00p 34596
16/03/2022 637.50p 675.00p 575.00p 612.50p 75
15/03/2022 637.50p 637.50p 606.25p 637.50p 2899
14/03/2022 637.50p 675.00p 612.50p 637.50p 1796
11/03/2022 650.00p 675.00p 607.50p 637.50p 10848
10/03/2022 637.50p 675.00p 607.50p 650.00p 7666
09/03/2022 637.50p 672.50p 575.00p 637.50p 12219
08/03/2022 637.50p 655.00p 615.00p 637.50p 8024
07/03/2022 712.50p 712.50p 600.00p 637.50p 7570
04/03/2022 712.50p 737.50p 676.00p 712.50p 825
03/03/2022 725.00p 750.00p 675.00p 712.50p 2085
02/03/2022 725.00p 750.00p 675.00p 725.00p 25162
01/03/2022 650.00p 745.00p 650.00p 725.00p 13030
28/02/2022 637.50p 672.50p 625.00p 650.00p 2423
25/02/2022 550.00p 675.00p 537.60p 662.50p 13977
24/02/2022 675.00p 675.00p 525.00p 550.00p 28056
23/02/2022 587.50p 700.00p 587.50p 675.00p 13829
22/02/2022 637.50p 650.00p 557.50p 587.50p 26491
21/02/2022 712.50p 712.50p 607.50p 637.50p 27134
18/02/2022 750.00p 750.00p 675.00p 712.50p 4635
17/02/2022 762.50p 774.00p 725.00p 750.00p 7918
16/02/2022 775.00p 775.00p 750.00p 762.50p 3825
15/02/2022 762.50p 800.00p 750.00p 775.00p 5141
14/02/2022 800.00p 825.00p 750.00p 762.50p 17658
11/02/2022 837.50p 850.00p 780.00p 800.00p 7454
10/02/2022 850.00p 870.00p 825.00p 837.50p 9036
09/02/2022 825.00p 875.00p 825.00p 850.00p 5371
08/02/2022 762.50p 850.00p 762.50p 825.00p 23745
07/02/2022 775.00p 800.00p 725.00p 775.00p 7051
04/02/2022 787.50p 800.00p 765.00p 775.00p 2690
03/02/2022 775.00p 792.50p 757.50p 775.00p 2230
02/02/2022 775.00p 787.00p 755.00p 775.00p 7904
01/02/2022 837.50p 855.00p 750.00p 775.00p 19675
31/01/2022 837.50p 875.00p 800.00p 837.50p 20583
28/01/2022 875.00p 900.00p 800.00p 825.00p 35439
27/01/2022 850.00p 925.00p 825.00p 875.00p 23158
26/01/2022 775.00p 900.00p 775.00p 850.00p 28534
25/01/2022 750.00p 800.00p 730.00p 775.00p 8598
24/01/2022 700.00p 800.00p 684.38p 750.00p 21153
21/01/2022 700.00p 725.00p 682.50p 700.00p 5645
20/01/2022 837.50p 850.00p 660.00p 700.00p 74599
19/01/2022 837.50p 850.00p 800.00p 837.50p 22042
18/01/2022 825.00p 874.87p 825.00p 837.50p 24507
17/01/2022 762.50p 847.50p 757.75p 825.00p 27441
14/01/2022 725.00p 762.50p 690.00p 762.50p 19230
13/01/2022 712.50p 775.00p 690.00p 725.00p 38735
12/01/2022 575.00p 725.00p 564.40p 712.50p 48463
11/01/2022 550.00p 595.00p 535.00p 575.00p 19007
10/01/2022 550.00p 566.50p 541.25p 550.00p 10275
07/01/2022 525.00p 564.44p 517.50p 550.00p 6597
06/01/2022 525.00p 525.00p 517.50p 525.00p 5187
05/01/2022 580.00p 595.00p 500.00p 525.00p 13534

*Close Price adjusted for both dividends and splits