Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2016 4.25p 4.33p 4.16p 4.25p 121286
19/07/2016 4.33p 4.34p 4.15p 4.25p 284000
18/07/2016 4.33p 4.35p 4.26p 4.33p 265563
15/07/2016 4.33p 4.38p 4.28p 4.33p 174727
14/07/2016 4.38p 4.45p 4.26p 4.33p 125422
13/07/2016 4.35p 4.45p 4.30p 4.38p 466516
12/07/2016 4.25p 4.42p 4.21p 4.35p 1252353
11/07/2016 4.48p 4.48p 4.18p 4.25p 790284
08/07/2016 4.50p 5.25p 4.08p 4.48p 1794436
07/07/2016 3.85p 4.70p 3.75p 4.38p 2450258
06/07/2016 3.80p 4.10p 3.73p 3.85p 225495
05/07/2016 4.05p 4.05p 3.60p 3.80p 1258899
04/07/2016 4.08p 4.13p 3.94p 4.08p 780254
01/07/2016 3.95p 4.50p 3.61p 4.08p 4510787
30/06/2016 3.70p 8.40p 3.70p 4.58p 23632754
29/06/2016 3.53p 3.75p 3.35p 3.55p 475787
28/06/2016 3.40p 3.49p 3.35p 3.40p 4206
27/06/2016 3.20p 3.43p 3.10p 3.40p 566958
24/06/2016 3.33p 3.39p 3.03p 3.20p 1509381
23/06/2016 3.58p 3.80p 3.58p 3.58p 39210
22/06/2016 3.58p 3.80p 3.42p 3.58p 32920
21/06/2016 3.83p 3.90p 3.42p 3.90p 581898
20/06/2016 3.88p 3.89p 3.78p 3.83p 507997
17/06/2016 3.83p 3.90p 3.75p 3.83p 155999
16/06/2016 3.93p 3.99p 3.81p 3.83p 645417
15/06/2016 4.08p 4.08p 3.90p 3.93p 124375
14/06/2016 4.13p 4.13p 3.90p 4.08p 362069
13/06/2016 4.50p 4.50p 4.01p 4.13p 964325
10/06/2016 4.43p 4.58p 4.40p 4.50p 376847
09/06/2016 4.25p 4.60p 4.25p 4.43p 379425
08/06/2016 4.25p 4.50p 4.25p 4.25p 189725
07/06/2016 4.25p 4.50p 4.25p 4.25p 546893
06/06/2016 4.25p 4.44p 4.21p 4.25p 146150
03/06/2016 4.25p 4.44p 4.18p 4.25p 715713
02/06/2016 4.00p 4.55p 4.00p 4.25p 694055
01/06/2016 3.75p 4.00p 3.67p 3.75p 1026147
31/05/2016 3.78p 3.90p 3.67p 3.75p 31562
27/05/2016 3.75p 3.95p 3.67p 3.75p 592374
26/05/2016 3.88p 3.98p 3.66p 3.75p 888486
25/05/2016 3.88p 3.88p 3.81p 3.88p 49543
24/05/2016 3.88p 3.88p 3.83p 3.88p 117460
23/05/2016 3.88p 4.00p 3.83p 3.88p 242715
20/05/2016 4.00p 4.10p 3.81p 3.88p 661708
19/05/2016 4.00p 4.00p 3.87p 4.00p 105663
18/05/2016 4.00p 4.13p 3.86p 4.00p 52961
17/05/2016 4.13p 4.50p 3.80p 4.00p 590140
16/05/2016 4.25p 4.25p 4.00p 4.13p 267111
13/05/2016 4.25p 4.25p 4.00p 4.25p 183500
12/05/2016 3.75p 4.50p 3.75p 4.25p 629499
11/05/2016 3.80p 4.00p 3.73p 3.75p 430764
10/05/2016 3.80p 3.99p 3.75p 3.80p 94141
09/05/2016 3.88p 3.99p 3.65p 3.80p 232923
06/05/2016 4.00p 4.15p 3.78p 4.00p 997421
05/05/2016 4.00p 4.15p 3.90p 4.00p 1479929
04/05/2016 4.33p 4.33p 3.97p 4.00p 745326
03/05/2016 4.58p 4.70p 4.15p 4.33p 924264
29/04/2016 4.58p 4.90p 4.37p 4.90p 61812
28/04/2016 4.58p 4.70p 4.25p 4.58p 66798
27/04/2016 4.65p 4.78p 4.36p 4.58p 739082
26/04/2016 4.65p 4.80p 4.50p 4.65p 348072
25/04/2016 4.65p 4.90p 4.65p 4.65p 83919
22/04/2016 4.70p 4.85p 4.59p 4.65p 603964
21/04/2016 4.33p 4.83p 4.15p 4.70p 1340343
20/04/2016 4.18p 4.35p 4.15p 4.18p 102239
19/04/2016 3.83p 4.35p 3.83p 4.18p 311494
18/04/2016 3.50p 4.10p 3.35p 3.83p 396681
15/04/2016 4.20p 4.37p 4.00p 4.20p 1437116
14/04/2016 4.40p 4.40p 4.11p 4.20p 205837
13/04/2016 4.40p 4.60p 4.20p 4.40p 938009
12/04/2016 4.40p 4.55p 4.20p 4.40p 1376894
11/04/2016 4.35p 4.56p 4.22p 4.40p 1658108
08/04/2016 4.45p 4.45p 4.22p 4.35p 242673
07/04/2016 4.45p 4.57p 4.30p 4.45p 1965085
06/04/2016 4.40p 4.57p 4.23p 4.45p 1335398
05/04/2016 4.45p 4.45p 4.20p 4.40p 914503
04/04/2016 4.35p 4.60p 4.33p 4.45p 471665
01/04/2016 4.30p 4.50p 4.25p 4.35p 1065377
31/03/2016 4.25p 4.40p 4.25p 4.30p 198431
30/03/2016 4.25p 4.32p 4.10p 4.25p 1537799
29/03/2016 4.25p 4.40p 4.15p 4.25p 481432
24/03/2016 4.25p 4.29p 4.10p 4.25p 371965
23/03/2016 4.30p 4.40p 4.15p 4.25p 605356
22/03/2016 4.30p 4.43p 4.25p 4.30p 394911
21/03/2016 3.90p 4.50p 3.89p 4.50p 2169771
18/03/2016 4.18p 4.27p 3.95p 4.15p 271275
17/03/2016 4.13p 4.30p 4.08p 4.18p 528139
16/03/2016 4.13p 4.25p 4.11p 4.25p 333255
15/03/2016 4.10p 4.18p 4.01p 4.13p 354906
14/03/2016 4.10p 4.24p 3.96p 4.10p 789390
11/03/2016 3.95p 4.14p 3.95p 4.10p 1261879
10/03/2016 3.85p 4.14p 3.85p 3.95p 352681
09/03/2016 4.15p 4.15p 3.85p 3.85p 889145
08/03/2016 4.43p 4.43p 4.15p 4.15p 1076165
07/03/2016 4.53p 4.63p 4.25p 4.43p 1230124
04/03/2016 4.50p 4.65p 4.43p 4.53p 348574
03/03/2016 4.20p 4.58p 4.15p 4.50p 1230435
02/03/2016 3.78p 4.25p 3.75p 4.20p 7149332
01/03/2016 4.40p 4.40p 3.71p 3.78p 6091784
29/02/2016 4.40p 4.56p 4.38p 4.45p 1994201
26/02/2016 4.25p 4.50p 4.25p 4.50p 1213792
25/02/2016 4.00p 4.85p 3.88p 4.50p 31428076
24/02/2016 6.20p 6.38p 6.05p 6.20p 470083
23/02/2016 6.20p 6.40p 6.00p 6.20p 558050
22/02/2016 6.25p 6.30p 6.00p 6.20p 1141463
19/02/2016 6.20p 6.33p 6.10p 6.25p 1213146
18/02/2016 6.05p 6.35p 6.05p 6.20p 2133207
17/02/2016 5.75p 6.20p 5.70p 6.00p 856669
16/02/2016 5.63p 5.98p 5.53p 5.75p 1481521
15/02/2016 5.53p 5.70p 5.53p 5.63p 453175
12/02/2016 5.50p 5.75p 5.41p 5.53p 460640
11/02/2016 5.73p 5.80p 5.28p 5.50p 1992621
10/02/2016 5.00p 5.86p 5.00p 5.73p 728427
09/02/2016 5.13p 5.20p 4.85p 5.00p 1084827
08/02/2016 5.63p 5.70p 5.03p 5.13p 1042991
05/02/2016 5.80p 5.80p 5.30p 5.63p 1489143
04/02/2016 5.88p 6.00p 5.82p 5.93p 483942
03/02/2016 5.98p 6.18p 5.78p 5.88p 546134
02/02/2016 6.35p 6.35p 5.75p 5.98p 759457
01/02/2016 6.33p 6.44p 6.27p 6.35p 418978
29/01/2016 5.98p 6.50p 5.98p 6.33p 2918139
28/01/2016 5.98p 6.18p 5.98p 5.98p 80668
27/01/2016 5.75p 6.20p 5.72p 5.98p 625337
26/01/2016 5.85p 5.85p 5.55p 5.70p 380964
25/01/2016 5.20p 5.91p 5.20p 5.85p 2639206
22/01/2016 5.20p 5.37p 5.15p 5.20p 357317
21/01/2016 4.98p 5.35p 4.60p 5.20p 3831676
20/01/2016 5.15p 5.20p 4.85p 4.98p 921450
19/01/2016 5.25p 5.51p 5.10p 5.20p 1219126
18/01/2016 4.95p 5.59p 4.90p 5.25p 1844964
15/01/2016 6.15p 6.16p 4.75p 4.95p 4883057
14/01/2016 6.38p 6.38p 5.88p 6.15p 1558908
13/01/2016 6.50p 6.50p 6.25p 6.38p 1086242
12/01/2016 6.25p 6.60p 6.20p 6.50p 1835540
11/01/2016 6.10p 6.64p 6.10p 6.40p 3808548
08/01/2016 5.75p 6.20p 5.70p 5.90p 1377723
07/01/2016 5.88p 6.00p 5.31p 5.75p 1989059
06/01/2016 5.93p 6.05p 5.78p 5.93p 168024
05/01/2016 5.80p 6.15p 5.80p 5.93p 707924
04/01/2016 5.43p 5.90p 5.10p 5.80p 2810125
31/12/2015 5.43p 5.46p 5.25p 5.43p 250088
30/12/2015 5.63p 5.63p 5.25p 5.38p 395241
29/12/2015 5.98p 5.99p 5.50p 5.63p 832591
24/12/2015 6.20p 6.25p 5.91p 5.98p 1129254
23/12/2015 5.73p 6.45p 5.73p 6.20p 6722308
22/12/2015 4.95p 6.38p 4.77p 5.73p 4937445
21/12/2015 4.25p 5.12p 4.20p 4.90p 3079761
18/12/2015 4.48p 4.51p 4.15p 4.25p 826350
17/12/2015 3.88p 4.57p 3.82p 4.48p 2626691
16/12/2015 4.05p 4.05p 3.37p 3.88p 6035140
15/12/2015 4.05p 4.15p 3.90p 4.05p 240146
14/12/2015 4.30p 4.30p 3.90p 4.05p 715853
11/12/2015 4.13p 4.30p 4.00p 4.30p 1615542
10/12/2015 4.85p 4.85p 3.92p 4.13p 5232166
09/12/2015 5.25p 5.35p 4.70p 4.85p 3076063
08/12/2015 5.80p 5.80p 5.01p 5.25p 2690916
07/12/2015 5.85p 6.20p 5.73p 5.80p 1331219
04/12/2015 5.25p 6.20p 5.25p 5.90p 4572801
03/12/2015 5.30p 5.42p 5.15p 5.25p 195476
02/12/2015 5.48p 5.70p 5.15p 5.30p 242640
01/12/2015 5.73p 5.85p 5.35p 5.48p 3525935
30/11/2015 5.78p 6.25p 5.72p 5.73p 2637619
27/11/2015 4.88p 6.20p 4.50p 5.78p 6570160
26/11/2015 5.53p 5.85p 4.50p 4.88p 8875336
25/11/2015 6.70p 6.90p 5.55p 5.63p 5233012
24/11/2015 7.13p 7.57p 6.00p 6.58p 10689938
23/11/2015 5.35p 7.10p 5.35p 7.05p 11680926
20/11/2015 4.35p 6.75p 4.22p 5.35p 19690292
19/11/2015 4.20p 4.63p 4.20p 4.35p 3845336
18/11/2015 4.25p 4.61p 4.25p 4.33p 2648378
17/11/2015 3.63p 4.50p 3.63p 4.25p 5237573
16/11/2015 3.33p 3.60p 3.28p 3.58p 1082570
13/11/2015 3.33p 3.40p 3.26p 3.33p 898133
12/11/2015 3.33p 3.35p 3.27p 3.33p 767506
11/11/2015 3.33p 3.33p 3.27p 3.33p 390347
10/11/2015 3.33p 3.40p 3.27p 3.33p 460396
09/11/2015 3.33p 3.33p 3.26p 3.33p 188187
06/11/2015 3.33p 3.33p 3.26p 3.33p 86411
05/11/2015 3.33p 3.37p 3.33p 3.33p 499209
04/11/2015 3.33p 3.34p 3.25p 3.33p 126210
03/11/2015 3.33p 3.40p 3.26p 3.33p 676741
02/11/2015 3.58p 3.58p 3.25p 3.33p 1054490
30/10/2015 3.58p 3.58p 3.35p 3.38p 737348
29/10/2015 3.38p 3.40p 3.35p 3.38p 325713
28/10/2015 3.38p 3.38p 3.35p 3.38p 3066
27/10/2015 3.38p 3.38p 3.35p 3.38p 220744
26/10/2015 3.38p 3.38p 3.35p 3.38p 863953
23/10/2015 3.38p 3.38p 3.35p 3.38p 151246
22/10/2015 3.65p 3.65p 3.35p 3.38p 2403850
21/10/2015 3.65p 3.66p 3.60p 3.65p 590121
20/10/2015 3.65p 3.69p 3.60p 3.65p 352204
19/10/2015 3.58p 3.70p 3.58p 3.65p 1792755
16/10/2015 3.95p 3.98p 3.53p 3.58p 3671990
15/10/2015 3.95p 4.09p 3.88p 3.95p 1609207
14/10/2015 3.98p 4.15p 3.85p 3.95p 2564604
13/10/2015 4.05p 4.46p 3.82p 3.98p 12815911
12/10/2015 3.15p 4.00p 3.05p 3.85p 2942921
09/10/2015 3.28p 3.28p 3.05p 3.15p 782536
08/10/2015 3.55p 3.60p 3.03p 3.28p 7048250
07/10/2015 3.15p 3.60p 3.13p 3.50p 3687250
06/10/2015 2.73p 3.25p 2.73p 3.15p 3202761

*Close Price adjusted for both dividends and splits