Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/04/2019 292.81p 298.34p 292.81p 298.34p 0
29/04/2019 281.76p 301.10p 276.24p 292.81p 3971
26/04/2019 292.81p 292.81p 276.24p 281.76p 4932
25/04/2019 292.81p 292.81p 284.02p 292.81p 376
24/04/2019 292.81p 301.10p 284.02p 292.81p 533
23/04/2019 276.24p 292.81p 276.24p 292.81p 7436
18/04/2019 276.24p 287.29p 276.24p 276.24p 6046
17/04/2019 270.71p 283.97p 265.19p 276.24p 19529
16/04/2019 270.71p 276.24p 270.71p 270.71p 39791
15/04/2019 258.56p 309.39p 258.56p 298.34p 14161
12/04/2019 254.14p 260.77p 254.14p 254.14p 10201
11/04/2019 260.77p 260.77p 254.14p 254.14p 1231
10/04/2019 271.82p 271.82p 256.35p 260.77p 43684
09/04/2019 274.03p 274.03p 269.61p 271.82p 1131
08/04/2019 274.03p 274.03p 271.82p 274.03p 4925
05/04/2019 274.03p 278.01p 271.82p 274.03p 3378
04/04/2019 274.03p 278.45p 271.29p 274.03p 6336
03/04/2019 269.61p 278.45p 269.61p 271.82p 7419
02/04/2019 265.19p 274.03p 258.78p 269.61p 33477
01/04/2019 254.14p 265.19p 254.14p 265.19p 46564
29/03/2019 309.39p 309.39p 296.62p 309.39p 9448
28/03/2019 320.44p 320.44p 296.13p 309.39p 19904
27/03/2019 331.49p 342.54p 313.91p 320.44p 5908
26/03/2019 331.49p 343.64p 309.39p 331.49p 8194
25/03/2019 331.49p 344.75p 324.86p 331.49p 2496
22/03/2019 335.91p 335.91p 324.24p 331.49p 2753
21/03/2019 335.91p 348.06p 328.17p 335.91p 1169
20/03/2019 335.91p 349.17p 318.23p 335.91p 4837
19/03/2019 335.91p 341.43p 327.07p 335.91p 11977
18/03/2019 335.91p 335.91p 324.24p 335.91p 343
15/03/2019 335.91p 335.91p 323.97p 335.91p 2921
14/03/2019 335.91p 341.43p 318.23p 335.91p 8636
13/03/2019 335.91p 341.21p 318.23p 335.91p 5702
12/03/2019 335.91p 341.43p 324.86p 335.91p 986
11/03/2019 335.91p 335.91p 324.86p 335.91p 1168
08/03/2019 335.91p 353.59p 330.40p 335.91p 4812
07/03/2019 338.12p 351.38p 324.86p 335.91p 21807
06/03/2019 338.12p 351.38p 334.97p 338.12p 1897
05/03/2019 338.12p 346.96p 333.70p 338.12p 3746
04/03/2019 338.12p 344.75p 322.65p 338.12p 7451
01/03/2019 338.12p 342.76p 325.08p 338.12p 1465
28/02/2019 338.12p 344.75p 323.53p 338.12p 4268
27/02/2019 338.12p 346.40p 331.93p 338.12p 3744
26/02/2019 338.12p 351.11p 322.65p 338.12p 9753
25/02/2019 331.49p 353.59p 324.42p 338.12p 5901
22/02/2019 331.49p 337.01p 323.09p 331.49p 3672
21/02/2019 333.70p 340.33p 322.65p 331.49p 10120
20/02/2019 349.17p 362.38p 322.65p 333.70p 19538
19/02/2019 316.02p 373.48p 316.02p 349.17p 57625
18/02/2019 287.29p 331.49p 287.29p 316.02p 18385
15/02/2019 291.71p 299.00p 281.10p 287.29p 2605
14/02/2019 293.92p 307.18p 262.98p 291.71p 22158
13/02/2019 254.14p 311.16p 247.95p 293.92p 18402
12/02/2019 254.14p 254.14p 247.51p 254.14p 2996
11/02/2019 260.77p 273.15p 247.51p 254.14p 3629
08/02/2019 260.77p 273.15p 245.30p 260.77p 3614
07/02/2019 271.82p 271.82p 245.30p 260.77p 4502
06/02/2019 271.82p 276.02p 257.68p 271.82p 3908
05/02/2019 271.82p 287.78p 262.98p 271.82p 9351
04/02/2019 258.56p 282.87p 258.56p 271.82p 3011
01/02/2019 269.61p 279.86p 258.56p 258.56p 9964
31/01/2019 258.56p 287.29p 254.14p 269.61p 12959
30/01/2019 249.72p 265.19p 239.78p 258.56p 9626
29/01/2019 249.72p 260.77p 239.78p 249.72p 683
28/01/2019 243.09p 256.35p 240.88p 249.72p 3443
25/01/2019 269.61p 271.38p 243.09p 243.09p 7053
24/01/2019 269.61p 271.82p 251.93p 269.61p 872
23/01/2019 267.40p 283.97p 254.14p 269.61p 20069
22/01/2019 262.98p 274.03p 260.77p 267.40p 4573
21/01/2019 251.93p 274.03p 244.31p 262.98p 4575
18/01/2019 232.04p 264.75p 232.04p 251.93p 7814
17/01/2019 236.46p 249.72p 228.51p 232.04p 5415
16/01/2019 236.46p 248.62p 228.28p 236.46p 1781
15/01/2019 254.14p 254.14p 236.46p 236.46p 5092
14/01/2019 249.72p 274.03p 234.25p 254.14p 15541
11/01/2019 249.72p 259.67p 241.10p 249.72p 1957
10/01/2019 249.72p 259.67p 249.72p 249.72p 276
09/01/2019 249.72p 263.64p 234.25p 249.72p 3251
08/01/2019 245.30p 261.88p 244.42p 249.72p 12783
07/01/2019 245.30p 256.35p 237.68p 245.30p 3784
04/01/2019 227.62p 254.58p 223.31p 225.41p 9087
03/01/2019 227.62p 234.25p 223.20p 227.62p 1455
02/01/2019 190.05p 231.82p 190.05p 227.62p 22965
31/12/2018 187.84p 194.47p 176.79p 190.05p 784
28/12/2018 187.84p 187.84p 180.11p 187.84p 453
27/12/2018 187.84p 187.84p 187.84p 187.84p 0
24/12/2018 187.84p 187.84p 183.42p 187.84p 5007
21/12/2018 187.84p 187.84p 183.53p 187.84p 637
20/12/2018 187.84p 196.68p 187.84p 187.84p 6537
19/12/2018 187.84p 187.84p 187.84p 187.84p 52
18/12/2018 187.84p 187.84p 187.84p 187.84p 233
17/12/2018 187.84p 187.84p 187.84p 187.84p 0
14/12/2018 192.26p 196.68p 187.84p 187.84p 519
13/12/2018 192.26p 196.68p 187.07p 192.26p 1423
12/12/2018 192.26p 198.89p 186.96p 192.26p 1414
11/12/2018 190.05p 196.68p 183.42p 192.26p 9230
10/12/2018 190.05p 191.16p 183.42p 190.05p 1078
07/12/2018 209.94p 209.94p 181.21p 190.05p 23307
06/12/2018 212.15p 213.26p 190.05p 209.94p 5357
05/12/2018 212.15p 213.26p 195.36p 212.15p 1481
04/12/2018 212.15p 212.15p 194.47p 212.15p 683
03/12/2018 212.15p 212.15p 194.47p 212.15p 375
30/11/2018 212.15p 215.47p 194.47p 212.15p 1766
29/11/2018 212.15p 212.15p 205.52p 212.15p 1019
28/11/2018 212.15p 212.15p 205.52p 212.15p 566
27/11/2018 212.15p 212.15p 205.52p 212.15p 531
26/11/2018 212.15p 212.15p 205.52p 212.15p 1999
23/11/2018 212.15p 212.15p 207.73p 212.15p 720
22/11/2018 212.15p 225.63p 198.89p 212.15p 399
21/11/2018 212.15p 225.63p 211.05p 212.15p 595
20/11/2018 212.15p 212.59p 212.15p 212.15p 109
19/11/2018 212.15p 229.83p 194.47p 212.15p 842
16/11/2018 212.15p 228.73p 212.15p 212.15p 404
15/11/2018 212.15p 228.73p 211.05p 212.15p 1516
14/11/2018 212.15p 228.73p 212.15p 212.15p 23
13/11/2018 212.15p 228.73p 211.05p 212.15p 53
12/11/2018 212.15p 228.95p 211.05p 212.15p 629
09/11/2018 216.57p 228.95p 209.94p 212.15p 92
08/11/2018 216.57p 225.41p 216.57p 216.57p 34
07/11/2018 220.99p 234.25p 208.17p 216.57p 4296
06/11/2018 214.36p 235.84p 207.73p 220.99p 847
05/11/2018 212.15p 220.99p 192.26p 214.36p 33191
02/11/2018 220.99p 220.99p 201.10p 212.15p 28102
01/11/2018 227.62p 227.62p 212.15p 220.99p 2415
31/10/2018 236.46p 236.46p 227.62p 227.62p 19429
30/10/2018 236.46p 238.23p 236.46p 236.46p 158
29/10/2018 236.46p 240.44p 229.83p 236.46p 1701
26/10/2018 236.46p 236.46p 229.83p 236.46p 555
25/10/2018 236.46p 240.44p 229.83p 236.46p 871
24/10/2018 223.20p 239.78p 223.20p 236.46p 1838
23/10/2018 216.57p 232.04p 214.80p 223.20p 2914
22/10/2018 232.04p 237.57p 212.15p 216.57p 5906
19/10/2018 223.20p 233.15p 212.15p 227.62p 1684
18/10/2018 223.20p 234.25p 214.58p 223.20p 222
17/10/2018 223.20p 223.20p 214.36p 223.20p 1131
16/10/2018 232.04p 232.04p 214.36p 223.20p 3974
15/10/2018 232.04p 239.78p 223.20p 232.04p 899
12/10/2018 223.20p 236.46p 223.20p 232.04p 4307
11/10/2018 232.04p 232.04p 207.73p 223.20p 31905
10/10/2018 247.51p 247.51p 234.07p 247.51p 319
09/10/2018 247.51p 247.51p 234.07p 247.51p 866
08/10/2018 254.14p 254.14p 234.07p 247.51p 11616
05/10/2018 254.14p 260.77p 245.30p 254.14p 1257
04/10/2018 260.77p 265.19p 226.52p 254.14p 24868
03/10/2018 260.77p 264.75p 256.35p 260.77p 7309
02/10/2018 260.77p 264.75p 256.79p 260.77p 2034
01/10/2018 271.82p 271.82p 256.35p 260.77p 5305
28/09/2018 271.82p 277.57p 261.88p 271.82p 4973
27/09/2018 274.03p 281.99p 261.88p 271.82p 8249
26/09/2018 271.82p 277.34p 265.19p 274.03p 5045
25/09/2018 254.14p 281.10p 254.14p 271.82p 20577
24/09/2018 251.93p 257.68p 247.51p 254.14p 5904
21/09/2018 243.09p 265.19p 243.09p 251.93p 9912
20/09/2018 249.72p 249.72p 234.25p 243.09p 6016
19/09/2018 249.72p 254.76p 243.09p 249.72p 733
18/09/2018 249.72p 249.72p 243.09p 249.72p 1968
17/09/2018 243.09p 249.72p 238.67p 249.72p 6149
14/09/2018 229.83p 250.83p 229.83p 243.09p 16675
13/09/2018 229.83p 237.79p 229.83p 229.83p 104
12/09/2018 229.83p 229.83p 226.74p 229.83p 1180
11/09/2018 229.83p 229.83p 226.52p 229.83p 2189
10/09/2018 225.41p 237.79p 225.41p 229.83p 964
07/09/2018 227.62p 227.62p 223.20p 225.41p 1812
06/09/2018 232.04p 236.46p 223.20p 227.62p 2672
05/09/2018 238.67p 238.67p 232.04p 232.04p 1244
04/09/2018 234.25p 238.67p 234.25p 238.67p 3744
03/09/2018 234.25p 234.25p 225.41p 234.25p 295
31/08/2018 234.25p 234.25p 225.41p 234.25p 1331
30/08/2018 234.25p 238.67p 225.41p 234.25p 242
29/08/2018 234.25p 239.56p 225.41p 234.25p 1884
28/08/2018 220.99p 234.25p 220.99p 234.25p 7279
24/08/2018 214.36p 225.41p 214.36p 220.99p 4700
23/08/2018 216.57p 220.99p 208.62p 214.36p 1933
22/08/2018 216.57p 220.99p 207.73p 216.57p 5259
21/08/2018 209.94p 225.41p 207.73p 216.57p 7284
20/08/2018 205.52p 216.57p 199.78p 209.94p 7982
17/08/2018 205.52p 205.52p 198.89p 205.52p 926
16/08/2018 205.52p 205.52p 199.33p 205.52p 1759
15/08/2018 205.52p 205.52p 205.41p 205.52p 1588
14/08/2018 205.52p 206.63p 199.33p 205.52p 1941
13/08/2018 209.94p 212.15p 198.89p 205.52p 5194
10/08/2018 207.73p 209.94p 207.73p 207.73p 1656
09/08/2018 209.94p 209.94p 203.31p 207.73p 2617
08/08/2018 209.94p 215.25p 209.94p 209.94p 573
07/08/2018 217.68p 220.99p 205.52p 209.94p 5842
06/08/2018 207.73p 217.68p 207.73p 217.68p 13499
03/08/2018 207.73p 212.15p 206.41p 207.73p 3148
02/08/2018 207.73p 210.38p 206.19p 207.73p 449
01/08/2018 209.94p 213.92p 205.96p 207.73p 2056
31/07/2018 209.94p 214.14p 205.63p 209.94p 3739
30/07/2018 214.36p 214.36p 203.75p 209.94p 19155
27/07/2018 218.78p 220.99p 209.06p 214.36p 8512
26/07/2018 218.78p 224.31p 218.78p 218.78p 4525
25/07/2018 218.78p 224.31p 212.42p 218.78p 707
24/07/2018 218.78p 224.31p 212.42p 218.78p 3255
23/07/2018 214.36p 224.75p 214.36p 218.78p 1539
20/07/2018 227.62p 227.62p 208.00p 214.36p 10978
19/07/2018 232.04p 232.04p 219.01p 227.62p 16189
18/07/2018 232.04p 237.35p 225.41p 232.04p 1364
17/07/2018 227.62p 237.35p 227.62p 232.04p 3412

*Close Price adjusted for both dividends and splits