Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2021 215.00p 215.00p 205.00p 215.00p 3984
10/09/2021 215.00p 218.75p 205.00p 215.00p 686
09/09/2021 215.00p 215.00p 205.00p 215.00p 153
08/09/2021 222.50p 232.50p 207.50p 215.00p 7821
07/09/2021 222.50p 234.00p 210.00p 222.50p 5337
06/09/2021 205.00p 235.00p 205.00p 222.50p 13923
03/09/2021 190.00p 214.00p 190.00p 205.00p 3608
02/09/2021 190.00p 191.25p 187.50p 190.00p 4117
01/09/2021 190.00p 190.55p 190.00p 190.00p 18
31/08/2021 187.50p 195.00p 185.00p 190.00p 2599
27/08/2021 187.50p 187.50p 183.00p 187.50p 243
26/08/2021 185.00p 195.00p 175.75p 187.50p 645
25/08/2021 187.50p 195.00p 175.00p 185.00p 140
24/08/2021 187.50p 187.50p 180.00p 187.50p 705
23/08/2021 187.50p 187.50p 180.00p 187.50p 1703
20/08/2021 187.50p 189.75p 181.30p 187.50p 1103
19/08/2021 187.50p 187.50p 181.30p 187.50p 1089
18/08/2021 187.50p 190.00p 187.50p 187.50p 569
17/08/2021 187.50p 187.50p 181.30p 187.50p 272
16/08/2021 187.50p 187.50p 181.30p 187.50p 1150
13/08/2021 187.50p 187.50p 180.00p 187.50p 5633
12/08/2021 187.50p 187.50p 181.25p 187.50p 66
11/08/2021 187.50p 195.00p 180.00p 187.50p 8727
10/08/2021 187.50p 190.00p 180.75p 187.50p 401
09/08/2021 187.50p 190.00p 180.75p 187.50p 352
06/08/2021 187.50p 190.00p 180.00p 187.50p 2804
05/08/2021 187.50p 192.50p 180.75p 187.50p 373
04/08/2021 187.50p 192.50p 180.00p 187.50p 628
03/08/2021 187.50p 192.50p 180.00p 187.50p 246
02/08/2021 187.50p 192.50p 180.00p 187.50p 3225
30/07/2021 187.50p 195.00p 187.50p 187.50p 60
29/07/2021 187.50p 195.00p 180.50p 187.50p 1114
28/07/2021 187.50p 192.50p 183.75p 187.50p 2644
27/07/2021 187.50p 188.13p 180.50p 187.50p 21236
26/07/2021 185.00p 192.50p 175.00p 187.50p 7046
23/07/2021 185.00p 194.00p 175.00p 185.00p 2091
22/07/2021 190.00p 195.00p 177.20p 185.00p 4448
21/07/2021 190.00p 190.00p 190.00p 190.00p 0
20/07/2021 190.00p 190.00p 185.00p 190.00p 436
19/07/2021 190.00p 190.00p 178.75p 190.00p 5465
16/07/2021 190.00p 190.00p 185.00p 190.00p 5004
15/07/2021 185.00p 190.00p 181.25p 190.00p 9350
14/07/2021 185.00p 185.87p 180.00p 185.00p 2622
13/07/2021 182.50p 190.00p 180.00p 185.00p 1824
12/07/2021 182.50p 187.00p 176.25p 182.50p 22
09/07/2021 182.50p 187.00p 175.00p 182.50p 1292
08/07/2021 185.00p 190.00p 180.00p 182.50p 1985
07/07/2021 192.50p 192.50p 185.00p 190.00p 2834
06/07/2021 195.00p 199.00p 185.00p 195.00p 1892
05/07/2021 202.50p 202.50p 190.00p 195.00p 2634
02/07/2021 202.50p 202.50p 195.00p 202.50p 2588
01/07/2021 202.50p 202.50p 195.00p 202.50p 1632
30/06/2021 205.00p 210.00p 196.00p 202.50p 2282
29/06/2021 205.00p 205.00p 201.00p 205.00p 192
28/06/2021 205.00p 205.00p 200.00p 205.00p 2170
25/06/2021 205.00p 209.00p 205.00p 205.00p 166
24/06/2021 205.00p 205.00p 200.00p 205.00p 1377
23/06/2021 205.00p 205.00p 198.00p 205.00p 316
22/06/2021 205.00p 205.00p 192.50p 205.00p 12742
21/06/2021 205.00p 207.50p 201.50p 205.00p 2381
18/06/2021 202.50p 210.00p 198.00p 198.00p 2480
17/06/2021 202.50p 203.75p 196.25p 202.50p 5124
16/06/2021 202.50p 202.50p 196.00p 202.50p 369
15/06/2021 202.50p 209.25p 196.00p 202.50p 3755
14/06/2021 202.50p 202.50p 195.00p 202.50p 2201
11/06/2021 202.50p 202.50p 195.00p 202.50p 944
10/06/2021 190.00p 203.75p 180.00p 202.50p 19609
09/06/2021 195.00p 195.00p 177.50p 190.00p 18523
08/06/2021 217.50p 217.50p 190.00p 199.00p 19872
07/06/2021 217.50p 225.00p 210.00p 225.00p 860
04/06/2021 215.00p 225.00p 210.00p 217.50p 9736
03/06/2021 215.00p 215.00p 205.00p 215.00p 183
02/06/2021 207.50p 215.00p 202.00p 215.00p 13243
01/06/2021 207.50p 215.00p 200.00p 207.50p 1387
28/05/2021 207.50p 208.75p 190.00p 207.50p 34010
27/05/2021 212.50p 215.00p 200.00p 210.00p 6042
26/05/2021 231.25p 250.00p 210.00p 212.50p 9306
25/05/2021 230.00p 249.50p 210.00p 231.25p 15830
24/05/2021 215.00p 225.00p 205.00p 215.00p 7774
21/05/2021 215.00p 225.00p 205.00p 215.00p 398
20/05/2021 215.00p 225.00p 205.00p 225.00p 1268
19/05/2021 215.00p 220.00p 205.00p 215.00p 3010
18/05/2021 215.00p 225.00p 205.00p 215.00p 1805
17/05/2021 215.00p 215.00p 205.50p 215.00p 625
14/05/2021 215.00p 215.00p 210.00p 215.00p 589
13/05/2021 215.00p 215.00p 205.00p 215.00p 6921
12/05/2021 215.00p 215.00p 204.00p 215.00p 4363
11/05/2021 215.00p 215.00p 205.00p 215.00p 609
10/05/2021 215.00p 220.00p 205.00p 215.00p 2665
07/05/2021 215.00p 215.00p 205.00p 215.00p 534
06/05/2021 215.00p 215.00p 205.00p 215.00p 3893
05/05/2021 215.00p 215.00p 205.00p 215.00p 294
04/05/2021 215.00p 220.00p 205.00p 215.00p 3086
30/04/2021 215.00p 225.00p 205.50p 215.00p 722
29/04/2021 215.00p 215.00p 200.00p 215.00p 4071
28/04/2021 215.00p 215.00p 205.00p 215.00p 345
27/04/2021 215.00p 225.00p 205.00p 215.00p 2140
26/04/2021 215.00p 215.00p 207.50p 215.00p 476
23/04/2021 215.00p 215.00p 207.50p 215.00p 58
22/04/2021 215.00p 215.00p 202.50p 215.00p 3063
21/04/2021 215.00p 215.00p 205.00p 215.00p 444
20/04/2021 215.00p 215.00p 211.00p 215.00p 2387
19/04/2021 215.00p 215.00p 205.00p 207.00p 2404
16/04/2021 215.00p 215.00p 204.00p 215.00p 5003
15/04/2021 215.00p 215.00p 206.25p 215.00p 1718
14/04/2021 215.00p 218.75p 206.25p 215.00p 330
13/04/2021 215.00p 218.75p 205.00p 215.00p 3633
12/04/2021 215.00p 215.00p 205.50p 215.00p 1705
09/04/2021 212.50p 215.00p 212.50p 215.00p 368
08/04/2021 212.50p 224.00p 200.00p 212.50p 5187
07/04/2021 212.50p 215.00p 200.50p 212.50p 225
06/04/2021 212.50p 215.00p 200.50p 212.50p 5700
01/04/2021 212.50p 225.00p 201.38p 212.50p 1225
31/03/2021 212.50p 225.00p 200.00p 225.00p 4717
30/03/2021 207.50p 214.00p 200.00p 212.50p 2894
29/03/2021 207.50p 214.00p 207.50p 207.50p 1199
26/03/2021 207.50p 218.00p 201.30p 207.50p 318
25/03/2021 207.50p 207.50p 201.25p 207.50p 92
24/03/2021 207.50p 214.00p 200.00p 200.00p 1019
23/03/2021 227.50p 227.50p 200.00p 207.50p 10622
22/03/2021 232.50p 240.00p 215.00p 220.00p 2514
19/03/2021 232.50p 232.50p 215.00p 232.50p 467
18/03/2021 232.50p 232.50p 228.75p 232.50p 827
17/03/2021 232.50p 232.50p 215.00p 221.00p 658
16/03/2021 237.50p 237.50p 215.00p 232.50p 5067
15/03/2021 237.50p 245.00p 225.00p 237.50p 6256
12/03/2021 237.50p 240.50p 227.50p 237.50p 2426
11/03/2021 235.00p 240.00p 220.00p 237.50p 4881
10/03/2021 235.00p 235.00p 220.00p 235.00p 1425
09/03/2021 232.50p 245.00p 219.25p 235.00p 4236
08/03/2021 220.00p 250.00p 215.00p 232.50p 2762
05/03/2021 215.00p 220.00p 213.75p 215.00p 2946
04/03/2021 215.00p 225.00p 213.75p 225.00p 1811
03/03/2021 215.00p 215.00p 213.75p 215.00p 4559
02/03/2021 215.00p 226.00p 213.75p 215.00p 781
01/03/2021 212.50p 225.00p 200.50p 215.00p 4431
26/02/2021 207.50p 215.00p 200.00p 215.00p 1582
25/02/2021 207.50p 213.75p 207.50p 207.50p 3758
24/02/2021 207.50p 215.00p 200.00p 207.50p 4013
23/02/2021 207.50p 215.00p 205.00p 207.50p 2739
22/02/2021 207.50p 211.00p 205.00p 207.50p 2448
19/02/2021 207.50p 215.00p 202.75p 207.50p 4437
18/02/2021 207.50p 218.00p 202.50p 207.50p 1680
17/02/2021 207.50p 213.75p 200.50p 207.50p 4299
16/02/2021 215.00p 222.50p 202.50p 207.50p 2676
15/02/2021 225.00p 232.50p 207.50p 215.00p 4428
12/02/2021 232.50p 232.50p 217.61p 225.00p 2521
11/02/2021 232.50p 232.50p 217.50p 232.50p 218
10/02/2021 232.50p 232.50p 217.50p 232.50p 34
09/02/2021 230.00p 243.75p 217.50p 232.50p 1244
08/02/2021 230.00p 242.00p 215.00p 230.00p 5470
05/02/2021 227.50p 239.00p 217.50p 233.00p 1427
04/02/2021 227.50p 242.00p 210.00p 227.50p 1813
03/02/2021 225.00p 232.50p 206.00p 227.50p 6358
02/02/2021 225.00p 238.50p 213.75p 225.00p 4870
01/02/2021 237.50p 249.00p 215.00p 225.00p 6572
29/01/2021 237.50p 245.00p 225.00p 237.50p 1905
28/01/2021 237.50p 245.00p 225.00p 237.50p 7537
27/01/2021 247.50p 247.50p 227.50p 237.50p 398
26/01/2021 255.00p 255.00p 248.75p 248.75p 2
25/01/2021 255.00p 255.00p 237.50p 255.00p 1460
22/01/2021 255.00p 275.00p 235.00p 255.00p 20638
21/01/2021 237.50p 287.50p 237.50p 260.00p 12615
20/01/2021 247.50p 257.50p 237.50p 237.50p 765
19/01/2021 237.50p 249.99p 233.75p 245.00p 1900
18/01/2021 237.50p 247.50p 230.00p 237.50p 9085
15/01/2021 252.50p 260.00p 230.00p 237.50p 3537
14/01/2021 237.50p 262.50p 227.50p 252.50p 8198
13/01/2021 245.00p 250.00p 225.00p 237.50p 8086
12/01/2021 247.50p 247.50p 230.00p 242.00p 3884
11/01/2021 242.50p 259.99p 235.00p 242.50p 1606
08/01/2021 252.50p 267.50p 225.00p 242.50p 8989
07/01/2021 248.75p 267.50p 233.00p 252.50p 2515
06/01/2021 248.75p 262.50p 245.00p 245.00p 2700
05/01/2021 248.75p 267.50p 247.50p 252.50p 30342
04/01/2021 245.00p 267.50p 225.00p 248.75p 14623
31/12/2020 230.00p 255.00p 225.00p 240.00p 7062
30/12/2020 230.00p 241.60p 210.00p 218.00p 2928
29/12/2020 217.50p 235.00p 210.00p 230.00p 19040
24/12/2020 230.00p 230.00p 210.00p 217.50p 12446
23/12/2020 230.00p 230.00p 210.00p 230.00p 13123
22/12/2020 227.50p 241.60p 205.00p 239.00p 4492
21/12/2020 212.50p 260.00p 207.50p 227.50p 8801
18/12/2020 212.50p 225.00p 205.00p 212.50p 4367
17/12/2020 207.50p 227.50p 200.00p 212.50p 3295
16/12/2020 207.50p 220.00p 190.00p 218.00p 5044
15/12/2020 217.50p 220.00p 175.00p 207.50p 20641
14/12/2020 217.50p 235.00p 200.00p 235.00p 2082
11/12/2020 217.50p 222.50p 200.00p 217.50p 9668
10/12/2020 217.50p 225.00p 190.00p 217.50p 4493
09/12/2020 225.00p 225.00p 200.00p 217.50p 8257
08/12/2020 225.00p 237.00p 200.00p 225.00p 3651
07/12/2020 225.00p 237.50p 207.00p 225.00p 3006
04/12/2020 250.00p 250.00p 200.00p 225.00p 8610
03/12/2020 250.00p 260.00p 225.00p 250.00p 3374
02/12/2020 275.00p 275.00p 250.00p 250.00p 1820
01/12/2020 275.00p 300.00p 250.00p 275.00p 14131
30/11/2020 220.00p 275.00p 220.00p 275.00p 16992
27/11/2020 225.00p 240.00p 200.00p 220.00p 19904
26/11/2020 212.50p 235.00p 200.00p 200.00p 2637

*Close Price adjusted for both dividends and splits