Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2020 205.00p 210.00p 185.00p 210.00p 8959
24/11/2020 217.50p 235.00p 185.00p 206.00p 11931
23/11/2020 217.50p 235.00p 210.00p 217.50p 4865
20/11/2020 225.00p 235.00p 185.50p 223.00p 14615
19/11/2020 250.00p 250.00p 200.00p 225.00p 9246
18/11/2020 252.50p 261.25p 227.50p 250.00p 2049
17/11/2020 267.50p 285.00p 248.75p 252.50p 3023
16/11/2020 243.09p 261.88p 224.53p 243.09p 3096
13/11/2020 243.09p 256.35p 226.52p 243.09p 54
12/11/2020 243.09p 254.14p 222.10p 243.09p 3559
11/11/2020 208.84p 265.19p 208.84p 243.09p 7638
10/11/2020 215.47p 232.04p 185.63p 208.84p 9195
09/11/2020 215.47p 232.04p 209.94p 215.47p 386
06/11/2020 176.79p 220.99p 169.06p 215.47p 5836
05/11/2020 243.09p 243.09p 227.62p 243.09p 743
04/11/2020 243.09p 243.09p 227.62p 243.09p 654
03/11/2020 243.09p 243.09p 232.04p 243.09p 10
02/11/2020 243.09p 254.14p 232.04p 243.09p 2240
30/10/2020 248.62p 248.62p 224.31p 243.09p 1746
29/10/2020 270.71p 270.71p 253.04p 254.14p 3260
28/10/2020 287.29p 287.29p 254.14p 270.71p 3620
27/10/2020 287.29p 298.34p 265.19p 287.29p 871
26/10/2020 287.29p 287.29p 265.19p 287.29p 20
23/10/2020 287.29p 304.97p 271.82p 287.29p 1155
22/10/2020 287.29p 287.29p 265.19p 287.29p 2553
21/10/2020 287.29p 287.29p 270.71p 287.29p 973
20/10/2020 287.29p 298.34p 287.29p 287.29p 39
19/10/2020 287.29p 291.71p 270.71p 287.29p 2293
16/10/2020 287.29p 291.71p 265.19p 287.29p 597
15/10/2020 287.29p 291.71p 265.19p 287.29p 1028
14/10/2020 287.29p 309.38p 265.19p 287.29p 2872
13/10/2020 303.86p 306.07p 276.24p 287.29p 1049
12/10/2020 331.49p 349.17p 290.60p 303.86p 6612
09/10/2020 265.19p 353.59p 265.19p 331.49p 10884
08/10/2020 265.19p 282.87p 256.35p 265.19p 2239
07/10/2020 265.19p 282.43p 243.09p 265.19p 2142
06/10/2020 265.19p 265.19p 254.14p 265.19p 199
05/10/2020 265.19p 282.43p 252.81p 265.19p 917
02/10/2020 265.19p 282.43p 254.14p 265.19p 730
01/10/2020 265.19p 282.87p 254.14p 265.19p 900
30/09/2020 265.19p 265.19p 252.81p 265.19p 768
29/09/2020 265.19p 287.29p 250.16p 265.19p 5542
28/09/2020 265.19p 287.29p 247.51p 265.19p 3211
25/09/2020 265.19p 282.87p 247.51p 265.19p 2889
24/09/2020 276.24p 287.28p 245.86p 265.19p 4580
23/09/2020 276.24p 287.29p 265.19p 276.24p 2727
22/09/2020 276.24p 287.28p 265.19p 276.24p 6153
21/09/2020 276.24p 276.24p 274.03p 276.24p 2044
18/09/2020 243.09p 285.08p 234.25p 276.24p 17360
17/09/2020 220.99p 265.19p 217.68p 243.09p 8361
16/09/2020 220.99p 220.99p 210.05p 220.99p 1568
15/09/2020 220.99p 220.99p 210.05p 220.99p 2557
14/09/2020 220.99p 220.99p 209.94p 220.99p 1227
11/09/2020 220.99p 220.99p 209.94p 220.99p 809
10/09/2020 220.99p 220.99p 209.94p 220.99p 2694
09/09/2020 220.99p 243.09p 202.21p 220.99p 2093
08/09/2020 220.99p 220.99p 202.21p 220.99p 8881
07/09/2020 220.99p 220.99p 202.21p 220.99p 2179
04/09/2020 220.99p 243.09p 206.19p 220.99p 689
03/09/2020 209.94p 236.46p 209.94p 220.99p 3146
02/09/2020 192.26p 216.04p 192.26p 209.94p 4211
01/09/2020 192.26p 198.45p 178.56p 192.26p 1548
28/08/2020 192.26p 201.10p 178.56p 192.26p 1645
27/08/2020 192.26p 192.26p 176.79p 192.26p 2715
26/08/2020 192.26p 192.26p 178.34p 192.26p 2416
25/08/2020 192.26p 201.99p 178.56p 192.26p 932
24/08/2020 192.26p 202.87p 178.56p 192.26p 2116
21/08/2020 192.26p 203.09p 178.56p 192.26p 669
20/08/2020 192.26p 192.26p 178.56p 192.26p 1099
19/08/2020 192.26p 192.26p 178.34p 192.26p 3164
18/08/2020 192.26p 192.26p 178.34p 192.26p 5305
17/08/2020 192.26p 192.26p 192.26p 192.26p 0
14/08/2020 192.26p 203.09p 192.26p 192.26p 486
13/08/2020 192.26p 192.26p 176.79p 192.26p 786
12/08/2020 187.84p 194.47p 178.34p 187.84p 1000
11/08/2020 187.84p 187.84p 177.90p 187.84p 800
10/08/2020 187.84p 187.84p 177.90p 187.84p 3434
07/08/2020 187.84p 195.58p 177.46p 187.84p 659
06/08/2020 187.84p 187.84p 177.46p 187.84p 186
05/08/2020 181.21p 183.29p 177.46p 181.21p 1698
04/08/2020 181.21p 181.21p 177.46p 181.21p 57
03/08/2020 181.21p 181.21p 177.46p 181.21p 92
31/07/2020 181.21p 181.21p 177.24p 181.21p 53
30/07/2020 181.21p 183.29p 176.79p 181.21p 5065
29/07/2020 181.21p 185.63p 176.79p 181.21p 4686
28/07/2020 181.21p 185.63p 181.21p 181.21p 2501
27/07/2020 187.84p 191.38p 176.79p 181.21p 9770
24/07/2020 187.84p 187.84p 187.84p 187.84p 0
23/07/2020 187.84p 187.84p 182.45p 187.84p 998
22/07/2020 187.84p 192.26p 187.84p 187.84p 236
21/07/2020 187.84p 192.26p 176.79p 187.84p 726
20/07/2020 187.84p 198.89p 182.10p 187.84p 4462
17/07/2020 187.84p 187.84p 182.21p 187.84p 378
16/07/2020 187.84p 187.84p 187.84p 187.84p 0
15/07/2020 187.84p 192.26p 187.84p 187.84p 396
14/07/2020 198.89p 209.94p 176.79p 187.84p 4922
13/07/2020 198.89p 220.99p 179.00p 198.89p 3646
10/07/2020 198.89p 198.89p 185.85p 198.89p 108
09/07/2020 198.89p 208.84p 176.79p 198.89p 4288
08/07/2020 198.89p 208.84p 198.89p 198.89p 45
07/07/2020 198.89p 209.94p 179.00p 198.89p 3020
06/07/2020 194.47p 212.15p 176.79p 198.89p 3515
03/07/2020 205.52p 209.94p 178.56p 194.47p 4755
02/07/2020 205.52p 212.15p 205.52p 205.52p 139
01/07/2020 205.52p 205.52p 198.89p 205.52p 894
30/06/2020 205.52p 205.52p 205.52p 205.52p 226
29/06/2020 205.52p 205.52p 205.52p 205.52p 542
26/06/2020 205.52p 209.94p 205.52p 205.52p 206
25/06/2020 205.52p 209.94p 205.52p 205.52p 2750
24/06/2020 205.52p 212.15p 205.52p 205.52p 1131
23/06/2020 215.47p 232.04p 203.31p 203.31p 2840
22/06/2020 209.94p 232.04p 209.94p 215.47p 2287
19/06/2020 209.94p 213.26p 201.10p 209.94p 2137
18/06/2020 209.94p 213.26p 201.10p 209.94p 312
17/06/2020 209.94p 217.68p 201.10p 209.94p 2043
16/06/2020 209.94p 209.94p 198.89p 209.94p 2590
15/06/2020 209.94p 211.05p 201.10p 209.94p 4070
12/06/2020 209.94p 212.15p 206.85p 209.94p 3466
11/06/2020 215.47p 215.47p 209.94p 209.94p 163
10/06/2020 220.99p 224.86p 207.73p 215.47p 11847
09/06/2020 220.99p 220.99p 215.58p 220.99p 110
08/06/2020 220.99p 236.46p 216.57p 220.99p 1112
05/06/2020 220.99p 237.57p 220.99p 220.99p 3242
04/06/2020 220.99p 225.41p 215.47p 220.99p 2933
03/06/2020 243.09p 265.19p 212.15p 220.99p 17181
02/06/2020 254.14p 265.19p 245.30p 254.14p 4989
01/06/2020 270.71p 282.32p 247.51p 254.14p 10393
29/05/2020 257.46p 260.77p 247.51p 257.46p 7332
28/05/2020 243.09p 271.82p 243.09p 257.46p 10283
27/05/2020 220.99p 254.14p 210.83p 243.09p 38598
26/05/2020 170.16p 209.94p 170.16p 201.10p 12070
22/05/2020 165.74p 174.58p 164.42p 170.16p 481
21/05/2020 165.74p 174.58p 164.24p 165.74p 531
20/05/2020 165.74p 174.58p 164.20p 165.74p 395
19/05/2020 165.74p 174.58p 163.98p 165.74p 1330
18/05/2020 165.74p 165.74p 163.98p 165.74p 792
15/05/2020 165.74p 165.74p 163.98p 165.74p 11
14/05/2020 165.74p 174.14p 163.53p 165.74p 1219
13/05/2020 165.74p 174.14p 163.53p 165.74p 1130
12/05/2020 165.74p 175.91p 154.69p 165.74p 3992
11/05/2020 165.74p 165.74p 162.69p 165.74p 84
07/05/2020 165.74p 176.24p 160.77p 165.74p 488
06/05/2020 165.74p 176.24p 160.22p 165.74p 1244
05/05/2020 165.74p 176.35p 162.65p 165.74p 1958
04/05/2020 165.74p 176.68p 162.65p 165.74p 4197
01/05/2020 165.74p 176.79p 163.53p 165.74p 359
30/04/2020 165.74p 176.79p 162.65p 165.74p 6497
29/04/2020 176.79p 176.79p 162.65p 165.74p 3690
28/04/2020 165.74p 176.35p 161.32p 165.74p 1966
27/04/2020 165.74p 176.35p 160.44p 165.74p 4797
24/04/2020 165.74p 176.35p 160.44p 165.74p 3330
23/04/2020 165.74p 165.74p 160.22p 165.74p 1934
22/04/2020 176.79p 176.79p 160.22p 165.74p 460
21/04/2020 176.79p 198.89p 159.22p 176.79p 943
20/04/2020 176.79p 193.37p 159.22p 176.79p 550
17/04/2020 170.16p 193.37p 158.01p 176.79p 3295
16/04/2020 165.74p 176.79p 158.01p 170.16p 4986
15/04/2020 165.74p 174.58p 157.35p 165.74p 63
14/04/2020 165.74p 165.74p 157.35p 165.74p 1584
09/04/2020 170.16p 174.58p 154.69p 165.74p 4851
08/04/2020 159.11p 176.79p 141.43p 170.16p 30271
07/04/2020 159.11p 176.04p 141.43p 159.11p 4059
06/04/2020 154.69p 176.79p 154.69p 159.11p 655
03/04/2020 154.69p 174.58p 139.22p 154.69p 4429
02/04/2020 154.69p 176.79p 154.69p 154.69p 226
01/04/2020 154.69p 176.79p 141.66p 154.69p 5656
31/03/2020 143.64p 174.58p 143.64p 154.69p 53
30/03/2020 154.69p 165.52p 139.22p 143.64p 5434
27/03/2020 165.74p 165.74p 154.16p 154.69p 5573
26/03/2020 165.74p 175.69p 158.01p 165.74p 1525
25/03/2020 143.64p 175.69p 141.88p 165.74p 9542
24/03/2020 143.64p 154.69p 141.88p 143.64p 1354
23/03/2020 143.64p 154.69p 141.88p 143.64p 3657
20/03/2020 143.64p 147.83p 141.88p 143.64p 1061
19/03/2020 143.64p 147.83p 132.60p 143.64p 557
18/03/2020 143.64p 154.69p 141.88p 143.64p 2327
17/03/2020 165.74p 176.79p 141.43p 145.85p 7257
16/03/2020 176.79p 176.79p 154.69p 165.74p 6223
13/03/2020 187.84p 187.84p 167.95p 176.79p 9911
12/03/2020 201.10p 201.10p 187.84p 187.84p 1449
11/03/2020 201.10p 207.73p 190.05p 201.10p 2511
10/03/2020 201.10p 201.10p 190.05p 201.10p 702
09/03/2020 201.10p 209.50p 190.05p 201.10p 432
06/03/2020 201.10p 209.94p 197.12p 201.10p 1779
05/03/2020 201.10p 201.10p 195.14p 201.10p 2539
04/03/2020 201.10p 212.15p 194.47p 201.10p 1405
03/03/2020 194.47p 212.15p 194.47p 201.10p 2294
02/03/2020 207.73p 207.73p 190.05p 194.47p 2887
28/02/2020 215.69p 215.69p 187.84p 207.73p 6544
27/02/2020 215.69p 219.89p 210.38p 215.69p 1705
26/02/2020 226.52p 226.52p 211.49p 215.69p 5472
25/02/2020 226.52p 226.52p 220.99p 226.52p 3112
24/02/2020 240.88p 251.93p 224.31p 226.52p 2509
21/02/2020 240.88p 251.93p 235.80p 240.88p 567
20/02/2020 229.83p 251.93p 228.17p 240.88p 5423
19/02/2020 229.83p 238.67p 229.83p 229.83p 453
18/02/2020 234.25p 237.57p 228.06p 229.83p 6207
17/02/2020 234.25p 238.67p 225.41p 234.25p 3338
14/02/2020 205.52p 243.09p 205.52p 234.25p 15339
13/02/2020 196.68p 215.47p 185.63p 205.52p 4385

*Close Price adjusted for both dividends and splits