Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/05/2017 8.63p 8.63p 8.08p 8.25p 601309
04/05/2017 8.25p 8.69p 8.00p 8.63p 698426
03/05/2017 8.88p 9.05p 8.08p 8.25p 2022656
02/05/2017 8.88p 9.15p 8.60p 8.88p 174774
28/04/2017 9.00p 9.39p 8.59p 8.88p 707383
27/04/2017 9.13p 9.50p 9.00p 9.00p 814882
26/04/2017 8.88p 9.38p 8.71p 9.00p 326824
25/04/2017 8.63p 9.09p 8.30p 8.88p 414305
24/04/2017 8.75p 9.13p 8.40p 8.75p 468986
21/04/2017 9.00p 9.00p 8.55p 8.90p 178492
20/04/2017 8.00p 9.38p 8.00p 9.00p 693527
19/04/2017 8.50p 8.55p 7.75p 8.00p 720172
18/04/2017 8.50p 8.65p 8.20p 8.50p 84382
13/04/2017 8.50p 8.72p 8.00p 8.50p 600178
12/04/2017 8.50p 9.00p 8.15p 8.50p 253103
11/04/2017 8.00p 9.00p 7.67p 8.50p 1249672
10/04/2017 8.25p 8.50p 7.50p 8.00p 1503871
07/04/2017 8.00p 8.47p 7.85p 8.25p 385102
06/04/2017 8.50p 8.50p 7.60p 8.00p 1488458
05/04/2017 8.50p 9.00p 8.00p 8.50p 358938
04/04/2017 8.75p 9.00p 8.00p 8.50p 580484
03/04/2017 9.00p 9.18p 8.45p 8.75p 208185
31/03/2017 8.25p 9.43p 8.25p 9.00p 1529229
30/03/2017 7.75p 8.62p 7.60p 8.25p 1749395
29/03/2017 8.38p 8.46p 7.50p 7.75p 1919525
28/03/2017 8.63p 9.24p 7.78p 8.38p 2093934
27/03/2017 10.50p 10.50p 8.00p 8.63p 2313328
24/03/2017 10.38p 10.44p 9.60p 9.88p 1295453
23/03/2017 10.50p 10.50p 10.00p 10.38p 1086960
22/03/2017 10.50p 10.55p 10.00p 10.50p 774377
21/03/2017 11.13p 11.13p 10.00p 10.50p 715741
20/03/2017 10.38p 11.50p 10.25p 11.13p 1898307
17/03/2017 10.50p 11.00p 10.13p 10.38p 507136
16/03/2017 10.13p 10.78p 10.00p 10.50p 861316
15/03/2017 10.50p 10.50p 9.88p 10.13p 612059
14/03/2017 10.50p 11.00p 10.00p 10.50p 474988
13/03/2017 10.50p 10.90p 10.00p 10.50p 1390532
10/03/2017 9.50p 10.25p 9.35p 10.00p 896279
09/03/2017 10.00p 10.00p 9.50p 9.50p 756213
08/03/2017 10.00p 10.12p 9.75p 10.00p 687142
07/03/2017 10.25p 10.25p 9.81p 10.00p 544437
06/03/2017 10.13p 10.50p 9.75p 10.25p 176102
03/03/2017 10.25p 10.50p 9.75p 10.13p 1277919
02/03/2017 10.25p 11.00p 10.08p 10.25p 927404
01/03/2017 9.38p 10.81p 9.38p 10.25p 1740650
28/02/2017 10.00p 10.00p 9.00p 9.38p 982348
27/02/2017 10.38p 10.50p 9.75p 9.75p 439637
24/02/2017 9.75p 11.25p 9.75p 10.38p 2234855
23/02/2017 10.38p 10.38p 9.38p 9.75p 1894909
22/02/2017 13.00p 13.50p 9.29p 10.38p 9031304
21/02/2017 12.50p 13.50p 11.50p 12.38p 2119080
20/02/2017 10.00p 13.00p 10.00p 12.50p 5206712
17/02/2017 9.75p 10.35p 9.60p 10.00p 894526
16/02/2017 10.50p 10.85p 9.50p 9.75p 907562
15/02/2017 10.50p 11.48p 10.11p 10.50p 1107041
14/02/2017 10.75p 11.50p 10.00p 10.88p 1464358
13/02/2017 9.50p 11.00p 9.15p 10.75p 2180668
10/02/2017 9.50p 10.31p 9.10p 9.50p 882722
09/02/2017 10.50p 10.80p 9.00p 9.50p 2670168
08/02/2017 11.00p 11.18p 10.00p 10.50p 754381
07/02/2017 10.75p 11.38p 10.50p 11.00p 1550148
06/02/2017 11.00p 11.85p 10.52p 10.75p 593662
03/02/2017 12.25p 13.90p 10.58p 11.00p 5307004
02/02/2017 8.50p 12.75p 8.00p 11.50p 7987731
01/02/2017 14.50p 14.77p 8.00p 8.75p 13018316
31/01/2017 15.13p 16.30p 13.65p 14.50p 1701584
30/01/2017 12.00p 15.34p 12.00p 15.13p 2807324
27/01/2017 14.50p 17.20p 9.61p 12.50p 9850104
26/01/2017 12.00p 14.70p 11.79p 14.38p 5899048
25/01/2017 10.25p 12.88p 10.25p 12.00p 7599042
24/01/2017 10.13p 10.50p 9.50p 9.88p 1968246
23/01/2017 8.13p 10.50p 8.13p 10.13p 4673969
20/01/2017 7.63p 8.50p 7.50p 8.13p 1574984
19/01/2017 8.13p 8.35p 7.30p 7.63p 899960
18/01/2017 7.88p 8.35p 7.88p 8.13p 483678
17/01/2017 8.50p 8.60p 7.80p 7.88p 858729
16/01/2017 7.88p 8.75p 7.88p 8.50p 2300732
13/01/2017 7.88p 8.25p 7.59p 7.88p 717761
12/01/2017 8.13p 8.20p 7.36p 8.00p 2705759
11/01/2017 8.00p 8.58p 7.88p 8.13p 2178499
10/01/2017 7.50p 8.23p 7.25p 8.00p 2571154
09/01/2017 6.88p 7.95p 6.55p 7.50p 2376036
06/01/2017 6.88p 7.20p 6.50p 6.84p 1194658
05/01/2017 6.50p 7.13p 6.50p 6.88p 2215637
04/01/2017 6.25p 6.68p 6.23p 6.50p 978887
03/01/2017 5.75p 6.60p 5.75p 6.00p 1625456
30/12/2016 5.75p 5.98p 5.63p 5.63p 345787
29/12/2016 5.63p 5.98p 5.63p 5.75p 748797
28/12/2016 5.75p 5.98p 5.50p 5.63p 53584
23/12/2016 5.75p 5.98p 5.68p 5.75p 471359
22/12/2016 5.38p 6.00p 5.38p 5.75p 638643
21/12/2016 4.75p 5.70p 4.50p 5.25p 1379051
20/12/2016 5.38p 5.67p 5.03p 5.38p 161456
19/12/2016 5.25p 5.67p 5.00p 5.38p 395553
16/12/2016 5.38p 5.68p 5.03p 5.38p 241274
15/12/2016 5.38p 5.38p 5.38p 5.38p 0
14/12/2016 5.25p 5.70p 5.08p 5.38p 569924
13/12/2016 5.00p 5.50p 4.95p 5.25p 262953
12/12/2016 5.13p 5.17p 4.78p 5.00p 173262
09/12/2016 5.13p 5.23p 5.00p 5.13p 278335
08/12/2016 5.38p 5.38p 5.01p 5.13p 397229
07/12/2016 5.50p 5.55p 5.06p 5.38p 278680
06/12/2016 5.50p 5.56p 5.06p 5.50p 89891
05/12/2016 5.50p 5.70p 5.00p 5.50p 429498
02/12/2016 5.38p 5.42p 5.06p 5.38p 335824
01/12/2016 5.38p 5.42p 5.00p 5.38p 187143
30/11/2016 5.38p 5.43p 5.04p 5.38p 354339
29/11/2016 5.25p 5.50p 5.04p 5.38p 162104
28/11/2016 5.13p 5.48p 5.00p 5.25p 134467
25/11/2016 5.00p 5.25p 5.00p 5.13p 179968
24/11/2016 5.00p 5.20p 4.95p 5.00p 996718
23/11/2016 5.00p 5.15p 4.93p 5.00p 50739
22/11/2016 5.13p 5.13p 4.83p 5.00p 585776
21/11/2016 5.13p 5.25p 5.00p 5.13p 1325318
18/11/2016 5.25p 5.30p 5.00p 5.13p 477866
17/11/2016 5.25p 5.50p 5.06p 5.25p 228430
16/11/2016 6.63p 6.70p 5.20p 5.25p 3164372
15/11/2016 6.13p 7.09p 6.10p 6.63p 1336353
14/11/2016 5.50p 6.25p 5.50p 6.13p 177429
11/11/2016 5.50p 5.70p 5.33p 5.50p 511438
10/11/2016 5.50p 5.73p 5.17p 5.50p 332610
09/11/2016 5.75p 5.80p 5.50p 5.50p 75567
08/11/2016 5.75p 5.75p 5.63p 5.75p 129681
07/11/2016 5.75p 5.90p 5.57p 5.75p 206408
04/11/2016 5.75p 5.93p 5.53p 5.75p 891919
03/11/2016 5.88p 6.18p 5.17p 5.75p 1419173
02/11/2016 5.50p 6.23p 5.50p 5.88p 1605672
01/11/2016 5.50p 5.62p 5.25p 5.50p 433229
31/10/2016 5.50p 5.62p 5.37p 5.50p 128287
28/10/2016 5.50p 5.63p 5.37p 5.50p 118997
27/10/2016 5.50p 5.73p 5.30p 5.50p 902742
26/10/2016 5.13p 5.70p 5.08p 5.50p 559363
25/10/2016 5.50p 5.50p 5.13p 5.13p 331196
24/10/2016 5.00p 5.50p 5.00p 5.30p 558279
21/10/2016 5.00p 5.04p 4.75p 5.00p 525159
20/10/2016 5.00p 5.25p 4.75p 5.00p 709546
19/10/2016 5.63p 5.63p 4.75p 5.00p 1950669
18/10/2016 5.63p 5.88p 5.40p 5.63p 722039
17/10/2016 5.88p 5.90p 5.43p 5.63p 723533
14/10/2016 5.88p 6.00p 5.60p 5.60p 625988
13/10/2016 5.75p 6.00p 5.55p 5.75p 608153
12/10/2016 5.75p 6.04p 5.40p 5.75p 282045
11/10/2016 5.88p 6.14p 5.68p 5.75p 219706
10/10/2016 5.50p 6.25p 5.50p 5.88p 3345964
07/10/2016 5.50p 5.75p 5.38p 5.50p 830732
06/10/2016 5.50p 5.70p 5.30p 5.50p 297885
05/10/2016 5.75p 5.75p 5.38p 5.50p 956114
04/10/2016 5.13p 6.20p 4.89p 5.75p 3176369
03/10/2016 4.63p 5.48p 4.63p 5.13p 1250990
30/09/2016 4.25p 4.89p 4.25p 4.63p 271955
29/09/2016 4.25p 4.49p 4.23p 4.25p 94828
28/09/2016 4.25p 4.25p 4.23p 4.25p 18519
27/09/2016 4.38p 4.49p 4.22p 4.25p 185861
26/09/2016 4.25p 4.91p 4.25p 4.38p 2507531
23/09/2016 4.25p 4.50p 4.16p 4.25p 55842
22/09/2016 4.25p 4.38p 4.13p 4.25p 660521
21/09/2016 4.25p 4.38p 4.16p 4.25p 40566
20/09/2016 4.25p 4.25p 4.20p 4.25p 45028
19/09/2016 4.25p 4.34p 4.20p 4.25p 201977
16/09/2016 4.25p 4.34p 4.25p 4.25p 87166
15/09/2016 4.25p 4.35p 4.13p 4.25p 122920
14/09/2016 4.25p 4.35p 4.13p 4.25p 73577
13/09/2016 4.25p 4.38p 4.08p 4.25p 156610
12/09/2016 4.38p 4.48p 4.25p 4.25p 512291
09/09/2016 4.38p 4.53p 4.03p 4.38p 685013
08/09/2016 4.38p 4.54p 4.25p 4.38p 367131
07/09/2016 4.00p 4.70p 4.00p 4.38p 2564073
06/09/2016 4.00p 4.00p 3.89p 4.00p 123880
05/09/2016 4.00p 4.12p 3.89p 4.00p 124598
02/09/2016 4.00p 4.13p 3.86p 4.00p 251451
01/09/2016 4.00p 4.00p 3.86p 4.00p 58146
31/08/2016 4.13p 4.20p 3.80p 4.00p 861010
30/08/2016 4.25p 4.45p 4.00p 4.13p 971068
26/08/2016 4.25p 4.50p 4.18p 4.25p 738326
25/08/2016 4.25p 4.35p 4.17p 4.25p 311616
24/08/2016 4.25p 4.37p 4.11p 4.25p 981256
23/08/2016 4.25p 4.39p 4.18p 4.25p 202014
22/08/2016 4.00p 4.42p 4.00p 4.25p 317016
19/08/2016 4.00p 4.17p 3.85p 4.00p 969667
18/08/2016 4.13p 4.28p 3.75p 4.00p 435974
17/08/2016 4.13p 4.34p 4.00p 4.13p 163058
16/08/2016 4.08p 4.21p 4.00p 4.13p 205492
15/08/2016 4.08p 4.21p 3.95p 4.08p 47795
12/08/2016 4.08p 4.21p 4.05p 4.08p 361901
11/08/2016 4.13p 4.22p 4.05p 4.13p 397674
10/08/2016 4.00p 4.40p 4.00p 4.13p 660576
09/08/2016 4.00p 4.25p 4.00p 4.00p 129850
08/08/2016 4.00p 4.23p 3.80p 4.00p 860419
05/08/2016 4.00p 4.10p 3.76p 4.00p 121720
04/08/2016 4.00p 4.15p 3.75p 4.00p 514818
03/08/2016 4.13p 4.25p 4.00p 4.08p 400460
02/08/2016 4.38p 4.38p 4.00p 4.13p 228486
01/08/2016 4.25p 4.32p 4.01p 4.13p 242799
29/07/2016 4.25p 4.33p 4.11p 4.25p 161351
28/07/2016 4.25p 4.33p 4.10p 4.25p 40376
27/07/2016 4.25p 4.34p 4.08p 4.25p 109610
26/07/2016 4.13p 4.38p 4.05p 4.25p 628507
25/07/2016 4.13p 4.24p 3.93p 4.13p 1978693
22/07/2016 4.08p 4.25p 3.90p 4.13p 601092
21/07/2016 4.25p 4.25p 3.80p 4.08p 455998

*Close Price adjusted for both dividends and splits