Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/02/2023 137.50p 156.25p 125.00p 137.50p 20492
10/02/2023 137.50p 137.50p 115.00p 137.50p 7885
09/02/2023 143.75p 162.50p 112.50p 137.50p 14025
08/02/2023 150.00p 163.00p 137.50p 163.00p 398
07/02/2023 150.00p 159.99p 150.00p 150.00p 23
06/02/2023 150.00p 159.50p 137.75p 150.00p 2315
03/02/2023 150.00p 163.00p 140.00p 163.00p 1608
02/02/2023 150.00p 160.00p 137.50p 150.00p 6096
01/02/2023 150.00p 162.50p 137.50p 162.50p 4419
31/01/2023 150.00p 159.75p 146.00p 150.00p 1512
30/01/2023 150.00p 160.00p 137.50p 150.00p 4783
27/01/2023 150.00p 162.50p 142.50p 150.00p 6387
26/01/2023 150.00p 162.50p 137.50p 150.00p 7195
25/01/2023 125.00p 162.50p 118.75p 150.00p 27630
24/01/2023 206.25p 217.50p 187.50p 200.00p 2346
23/01/2023 200.00p 202.50p 187.50p 200.00p 104
20/01/2023 200.00p 202.50p 187.75p 200.00p 914
19/01/2023 200.00p 200.00p 188.08p 200.00p 980
18/01/2023 200.00p 205.00p 187.62p 200.00p 1697
17/01/2023 200.00p 212.50p 187.50p 200.00p 973
16/01/2023 200.00p 212.50p 187.50p 200.00p 4214
13/01/2023 187.50p 212.50p 175.00p 200.00p 4000
12/01/2023 175.00p 187.50p 162.50p 187.50p 2180
11/01/2023 187.50p 200.00p 165.50p 175.00p 9250
10/01/2023 200.00p 217.50p 185.76p 187.50p 2928
09/01/2023 187.50p 217.50p 185.76p 200.00p 609
06/01/2023 187.50p 200.00p 178.50p 187.50p 1176
05/01/2023 187.50p 200.00p 183.00p 183.00p 589
04/01/2023 175.00p 200.00p 168.25p 187.50p 2675
03/01/2023 187.50p 200.00p 166.25p 175.00p 3667
30/12/2022 187.50p 187.50p 175.25p 187.50p 2832
29/12/2022 187.50p 200.00p 162.50p 187.50p 3698
28/12/2022 187.50p 200.00p 175.00p 187.50p 1088
23/12/2022 187.50p 194.00p 175.00p 187.50p 3602
22/12/2022 187.50p 195.00p 175.00p 187.50p 1535
21/12/2022 187.50p 188.50p 187.50p 187.50p 103
20/12/2022 200.00p 200.00p 175.00p 187.50p 7413
19/12/2022 212.50p 220.00p 203.75p 212.50p 1121
16/12/2022 212.50p 225.00p 200.00p 212.50p 2038
15/12/2022 212.50p 225.00p 201.50p 212.50p 267
14/12/2022 212.50p 216.25p 200.75p 212.50p 3436
13/12/2022 212.50p 212.50p 200.00p 212.50p 121
12/12/2022 212.50p 216.25p 212.50p 212.50p 231
09/12/2022 212.50p 225.00p 200.00p 212.50p 2390
08/12/2022 212.50p 212.50p 200.75p 212.50p 411
07/12/2022 212.50p 217.00p 212.50p 212.50p 1000
06/12/2022 212.50p 212.50p 200.75p 212.50p 3023
05/12/2022 212.50p 218.75p 200.00p 212.50p 3303
02/12/2022 212.50p 218.75p 200.25p 212.50p 257
01/12/2022 212.50p 225.00p 200.00p 212.50p 1636
30/11/2022 212.50p 212.50p 200.00p 212.50p 9
29/11/2022 212.50p 212.50p 206.25p 212.50p 469
28/11/2022 212.50p 225.00p 200.00p 212.50p 1016
25/11/2022 237.50p 250.00p 212.50p 212.50p 4062
24/11/2022 237.50p 237.50p 225.00p 237.50p 4844
23/11/2022 237.50p 237.50p 225.00p 237.50p 521
22/11/2022 237.50p 237.50p 225.00p 237.50p 12
21/11/2022 225.00p 250.00p 208.75p 237.50p 2936
18/11/2022 225.00p 250.00p 208.12p 225.00p 367
17/11/2022 220.00p 240.00p 212.75p 220.00p 185
16/11/2022 207.50p 225.00p 202.50p 220.00p 9062
15/11/2022 207.50p 218.75p 207.50p 207.50p 1905
14/11/2022 207.50p 207.50p 203.33p 207.50p 0
11/11/2022 207.50p 217.50p 197.50p 207.50p 4788
10/11/2022 207.50p 207.50p 192.55p 207.50p 6000
09/11/2022 207.50p 225.00p 200.00p 207.50p 1022
08/11/2022 207.50p 217.50p 207.50p 207.50p 360
07/11/2022 207.50p 225.00p 195.00p 207.50p 2850
04/11/2022 207.50p 218.75p 197.50p 207.50p 1846
03/11/2022 207.50p 225.00p 207.50p 207.50p 430
02/11/2022 207.50p 225.00p 190.00p 207.50p 1406
01/11/2022 207.50p 217.65p 195.00p 207.50p 1919
31/10/2022 207.50p 220.00p 204.95p 207.50p 4007
28/10/2022 207.50p 207.50p 192.50p 207.50p 250
27/10/2022 207.50p 207.50p 192.50p 207.50p 256
26/10/2022 207.50p 207.50p 192.50p 207.50p 334
25/10/2022 207.50p 207.50p 192.50p 207.50p 35
24/10/2022 207.50p 209.95p 192.50p 207.50p 315
21/10/2022 210.00p 210.00p 192.50p 207.50p 13
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

*Close Price adjusted for both dividends and splits