Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2022 575.00p 624.00p 562.50p 580.00p 7234
31/12/2021 562.50p 598.75p 562.50p 575.00p 1933
30/12/2021 555.00p 575.00p 500.00p 562.50p 20011
29/12/2021 600.00p 622.50p 532.50p 555.00p 36583
24/12/2021 600.00p 621.25p 585.00p 600.00p 2564
23/12/2021 575.00p 600.00p 566.25p 600.00p 5611
22/12/2021 575.00p 590.00p 550.00p 575.00p 3007
21/12/2021 550.00p 595.00p 525.00p 575.00p 12427
20/12/2021 545.00p 563.75p 533.75p 545.00p 6023
17/12/2021 512.50p 565.00p 500.00p 545.00p 6703
16/12/2021 475.00p 524.00p 475.00p 512.50p 6200
15/12/2021 473.75p 499.00p 430.00p 475.00p 17309
14/12/2021 512.50p 525.00p 468.75p 473.75p 19173
13/12/2021 575.00p 625.00p 512.50p 512.50p 43458
10/12/2021 537.50p 640.00p 525.00p 615.00p 60380
09/12/2021 525.00p 575.00p 508.75p 537.50p 58120
08/12/2021 462.50p 532.25p 453.75p 525.00p 49108
07/12/2021 406.25p 472.54p 387.50p 462.50p 37894
06/12/2021 487.50p 518.75p 375.00p 406.25p 63351
03/12/2021 443.75p 540.00p 436.25p 487.50p 78612
02/12/2021 368.75p 475.00p 362.50p 362.50p 57829
01/12/2021 306.25p 387.50p 300.00p 368.75p 60161
30/11/2021 260.00p 311.25p 256.25p 306.25p 18050
29/11/2021 257.50p 275.00p 245.00p 260.00p 5123
26/11/2021 257.50p 275.00p 252.50p 257.50p 281
25/11/2021 252.50p 260.00p 246.00p 260.00p 4308
24/11/2021 260.00p 275.00p 245.00p 252.50p 9486
23/11/2021 252.50p 265.00p 242.50p 260.00p 2414
22/11/2021 252.50p 257.45p 246.25p 252.50p 466
19/11/2021 252.50p 252.50p 245.00p 252.50p 741
18/11/2021 252.50p 252.50p 252.50p 252.50p 0
17/11/2021 252.50p 258.75p 240.00p 252.50p 941
16/11/2021 252.50p 265.00p 240.00p 252.50p 525
15/11/2021 252.50p 275.00p 231.00p 250.00p 12375
12/11/2021 252.50p 261.50p 230.00p 252.50p 7386
11/11/2021 240.00p 262.50p 230.00p 252.50p 1300
10/11/2021 240.00p 240.00p 240.00p 240.00p 0
09/11/2021 240.00p 243.50p 232.50p 240.00p 548
08/11/2021 240.00p 243.75p 240.00p 240.00p 82
05/11/2021 240.00p 247.50p 230.00p 240.00p 1142
04/11/2021 246.25p 252.50p 230.00p 240.00p 4215
03/11/2021 246.25p 262.50p 231.25p 246.25p 1067
02/11/2021 246.25p 246.25p 231.25p 246.25p 1413
01/11/2021 246.25p 255.00p 236.25p 246.25p 602
29/10/2021 243.75p 255.00p 236.25p 246.25p 152
28/10/2021 246.25p 255.00p 246.25p 246.25p 239
27/10/2021 243.75p 262.50p 227.50p 246.25p 559
26/10/2021 262.50p 275.00p 225.00p 243.75p 1822
25/10/2021 262.50p 262.50p 250.00p 262.50p 1595
22/10/2021 262.50p 262.50p 250.00p 262.50p 2276
21/10/2021 262.50p 262.50p 250.00p 262.50p 5073
20/10/2021 262.50p 265.00p 250.00p 262.50p 3298
19/10/2021 262.50p 265.00p 250.00p 262.50p 1978
18/10/2021 262.50p 267.25p 250.00p 262.50p 6516
15/10/2021 262.50p 269.00p 252.50p 262.50p 11447
14/10/2021 252.50p 262.50p 245.00p 262.50p 230
13/10/2021 252.50p 275.00p 235.75p 252.50p 5961
12/10/2021 250.00p 252.50p 225.00p 252.50p 7524
11/10/2021 250.00p 275.00p 225.00p 250.00p 1420
08/10/2021 250.00p 257.50p 226.00p 250.00p 39
07/10/2021 250.00p 250.00p 226.00p 250.00p 104
06/10/2021 250.00p 250.00p 226.00p 250.00p 103
05/10/2021 250.00p 257.50p 226.00p 250.00p 291
04/10/2021 250.00p 257.50p 226.00p 250.00p 3186
01/10/2021 250.00p 257.50p 233.00p 250.00p 448
30/09/2021 250.00p 250.00p 250.00p 250.00p 0
29/09/2021 250.00p 257.77p 233.00p 250.00p 273
28/09/2021 250.00p 265.00p 232.50p 250.00p 2784
27/09/2021 265.00p 325.00p 236.75p 250.00p 47707
24/09/2021 205.00p 265.00p 200.00p 265.00p 19341
23/09/2021 212.50p 212.50p 200.00p 205.00p 1405
22/09/2021 212.50p 212.50p 200.00p 212.50p 380
21/09/2021 212.50p 212.50p 212.50p 212.50p 0
20/09/2021 212.50p 212.50p 200.00p 212.50p 1010
17/09/2021 212.50p 212.50p 200.00p 212.50p 704
16/09/2021 212.50p 212.50p 212.50p 212.50p 0
15/09/2021 212.50p 212.50p 200.00p 212.50p 1015
14/09/2021 215.00p 225.00p 200.00p 212.50p 997
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

*Close Price adjusted for both dividends and splits