Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/08/2019 254.14p 254.14p 243.09p 254.14p 3842
19/08/2019 248.62p 260.77p 248.62p 254.14p 990
16/08/2019 248.62p 254.14p 248.62p 248.62p 407
15/08/2019 254.14p 264.75p 246.41p 248.62p 11346
14/08/2019 265.19p 265.19p 246.41p 254.14p 2666
13/08/2019 265.19p 265.19p 250.56p 265.19p 3678
12/08/2019 270.71p 270.71p 249.72p 265.19p 5813
09/08/2019 270.71p 270.71p 254.14p 270.71p 1345
08/08/2019 270.71p 276.24p 254.14p 270.71p 1099
07/08/2019 270.71p 271.55p 270.71p 270.71p 37
06/08/2019 276.24p 276.24p 254.14p 270.71p 5508
05/08/2019 281.76p 281.76p 265.19p 278.45p 8607
02/08/2019 281.76p 286.18p 274.91p 281.76p 111
01/08/2019 276.24p 286.18p 276.24p 281.76p 140
31/07/2019 276.24p 286.41p 274.58p 276.24p 1625
30/07/2019 276.24p 286.41p 274.03p 276.24p 1249
29/07/2019 276.24p 276.24p 274.03p 276.24p 129
26/07/2019 276.24p 286.41p 274.03p 276.24p 2371
25/07/2019 276.24p 276.24p 276.24p 276.24p 3262
24/07/2019 276.24p 276.24p 265.19p 276.24p 27
23/07/2019 281.76p 287.29p 272.26p 276.24p 4045
22/07/2019 276.24p 296.13p 271.82p 281.76p 1278
19/07/2019 292.81p 292.81p 270.71p 276.24p 7193
18/07/2019 292.81p 292.81p 289.50p 292.81p 339
17/07/2019 292.81p 295.02p 287.29p 292.81p 140
16/07/2019 298.34p 298.34p 287.29p 292.81p 5266
15/07/2019 298.34p 299.44p 288.62p 298.34p 4553
12/07/2019 298.34p 298.34p 292.15p 298.34p 2113
11/07/2019 292.81p 298.34p 292.15p 298.34p 3239
10/07/2019 292.81p 298.34p 291.27p 292.81p 5860
09/07/2019 292.81p 292.81p 291.27p 292.81p 3620
08/07/2019 292.81p 296.13p 290.60p 292.81p 2846
05/07/2019 292.81p 293.04p 289.50p 292.81p 5990
04/07/2019 292.81p 293.04p 292.81p 292.81p 679
03/07/2019 298.34p 298.34p 291.93p 292.81p 1013
02/07/2019 303.86p 303.86p 298.34p 298.34p 1386
01/07/2019 303.86p 303.86p 298.34p 303.86p 2648
28/06/2019 303.86p 318.23p 298.34p 303.86p 10546
27/06/2019 303.86p 309.39p 298.34p 303.86p 4264
26/06/2019 298.34p 309.39p 287.29p 303.86p 6142
25/06/2019 298.34p 308.28p 287.29p 298.34p 5466
24/06/2019 298.34p 309.39p 287.29p 298.34p 3773
21/06/2019 303.86p 318.23p 287.29p 298.34p 5377
20/06/2019 303.86p 318.23p 298.34p 303.86p 1542
19/06/2019 303.86p 331.49p 299.44p 314.91p 19369
18/06/2019 298.34p 328.84p 298.34p 303.86p 14627
17/06/2019 281.76p 309.39p 281.76p 298.34p 5957
14/06/2019 281.76p 298.34p 281.76p 281.76p 913
13/06/2019 281.76p 298.34p 280.88p 281.76p 1849
12/06/2019 281.76p 281.76p 279.91p 281.76p 520
11/06/2019 281.76p 298.34p 276.24p 281.76p 682
10/06/2019 281.76p 298.34p 277.34p 281.76p 1760
07/06/2019 281.76p 298.34p 274.03p 281.76p 6542
06/06/2019 281.76p 289.28p 274.03p 281.76p 107
05/06/2019 281.76p 289.28p 273.81p 281.76p 585
04/06/2019 292.81p 292.81p 271.82p 281.76p 6916
03/06/2019 292.81p 298.34p 278.45p 292.81p 2966
31/05/2019 287.29p 296.68p 267.40p 287.29p 10705
30/05/2019 276.24p 287.29p 276.24p 287.29p 6861
29/05/2019 303.86p 313.70p 267.40p 276.24p 40144
28/05/2019 303.86p 313.59p 287.29p 303.86p 6123
24/05/2019 303.86p 303.86p 294.18p 303.86p 9104
23/05/2019 303.86p 303.86p 293.92p 303.86p 6757
22/05/2019 303.86p 313.81p 300.55p 303.86p 1591
21/05/2019 303.86p 303.86p 300.99p 303.86p 300
20/05/2019 303.86p 319.78p 300.55p 303.86p 1824
17/05/2019 303.86p 320.00p 300.55p 303.86p 4724
16/05/2019 303.86p 303.86p 302.10p 303.86p 389
15/05/2019 303.86p 320.44p 297.23p 303.86p 1823
14/05/2019 303.86p 303.86p 297.23p 303.86p 336
13/05/2019 303.86p 320.44p 287.29p 303.86p 2521
10/05/2019 298.34p 320.44p 287.29p 303.86p 13526
09/05/2019 285.08p 309.39p 285.08p 298.34p 3745
08/05/2019 298.34p 298.34p 285.08p 285.08p 3779
07/05/2019 298.34p 298.34p 287.29p 298.34p 3341
03/05/2019 298.34p 304.97p 289.61p 298.34p 586
02/05/2019 298.34p 304.97p 288.39p 298.34p 1303
01/05/2019 298.34p 298.34p 287.29p 298.34p 2183
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

*Close Price adjusted for both dividends and splits