Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2015 2.58p 2.73p 2.49p 2.73p 736988
02/10/2015 2.58p 2.63p 2.49p 2.58p 58285
01/10/2015 2.58p 2.58p 2.40p 2.58p 296036
30/09/2015 2.58p 2.58p 2.56p 2.58p 289334
29/09/2015 2.58p 2.62p 2.46p 2.58p 639148
28/09/2015 2.80p 2.80p 2.40p 2.58p 1424534
25/09/2015 2.80p 2.80p 2.60p 2.80p 242666
24/09/2015 2.80p 2.80p 2.60p 2.80p 452227
23/09/2015 2.80p 2.83p 2.70p 2.80p 345998
22/09/2015 2.80p 2.88p 2.68p 2.80p 656277
21/09/2015 2.80p 2.89p 2.73p 2.80p 822265
18/09/2015 2.73p 2.89p 2.73p 2.80p 912591
17/09/2015 2.73p 2.81p 2.70p 2.73p 396103
16/09/2015 2.73p 2.83p 2.69p 2.73p 588340
15/09/2015 2.68p 2.85p 2.63p 2.73p 756845
14/09/2015 2.63p 2.81p 2.60p 2.68p 450181
11/09/2015 2.63p 2.78p 2.53p 2.63p 730236
10/09/2015 2.63p 2.63p 2.51p 2.63p 202978
09/09/2015 2.60p 2.69p 2.48p 2.63p 1169394
08/09/2015 2.63p 2.64p 2.43p 2.60p 589764
07/09/2015 2.80p 2.80p 2.39p 2.63p 2080037
04/09/2015 2.35p 2.82p 2.33p 2.80p 4248716
03/09/2015 2.38p 2.42p 2.20p 2.35p 2105020
02/09/2015 2.70p 2.70p 2.28p 2.38p 2476198
01/09/2015 2.75p 2.75p 2.50p 2.70p 1380583
28/08/2015 2.75p 2.75p 2.53p 2.75p 944084
27/08/2015 2.75p 2.86p 2.62p 2.75p 1474602
26/08/2015 2.75p 2.77p 2.60p 2.75p 417368
25/08/2015 2.45p 3.00p 2.25p 2.75p 3281617
24/08/2015 2.55p 2.70p 2.01p 2.45p 2563071
21/08/2015 2.98p 3.20p 2.61p 2.70p 1476803
20/08/2015 2.93p 2.99p 2.48p 2.98p 3085354
19/08/2015 3.25p 3.34p 2.60p 2.95p 4468797
18/08/2015 3.15p 3.85p 3.10p 3.25p 11869756
17/08/2015 2.45p 3.40p 2.45p 3.13p 11272902
14/08/2015 2.30p 2.90p 2.30p 2.50p 7120692
13/08/2015 2.28p 2.45p 2.20p 2.30p 4014757
12/08/2015 2.30p 2.40p 2.15p 2.28p 2005661
11/08/2015 2.23p 2.60p 2.20p 2.30p 8497853
10/08/2015 2.10p 2.34p 2.00p 2.23p 8892926
07/08/2015 1.83p 2.22p 1.83p 2.10p 4834187
06/08/2015 1.83p 1.90p 1.80p 1.83p 1145873
05/08/2015 1.75p 1.90p 1.75p 1.83p 3710925
04/08/2015 1.65p 1.89p 1.60p 1.75p 1205516
03/08/2015 1.63p 1.75p 1.56p 1.70p 965627
31/07/2015 1.53p 1.71p 1.50p 1.63p 8123770
30/07/2015 1.53p 1.55p 1.46p 1.53p 1492618
29/07/2015 1.50p 1.55p 1.46p 1.53p 1978978
28/07/2015 1.50p 1.58p 1.45p 1.50p 4757432
27/07/2015 1.30p 1.65p 1.26p 1.50p 8695808
24/07/2015 1.25p 1.32p 1.23p 1.30p 5652339
23/07/2015 1.25p 1.30p 1.23p 1.25p 3419028
22/07/2015 1.25p 1.29p 1.25p 1.25p 190231
21/07/2015 1.25p 1.30p 1.23p 1.25p 3775191
20/07/2015 1.25p 1.28p 1.22p 1.25p 1614706
17/07/2015 1.25p 1.28p 1.22p 1.25p 1853598
16/07/2015 1.33p 1.33p 1.25p 1.25p 2760498
15/07/2015 1.33p 1.34p 1.30p 1.33p 1582488
14/07/2015 1.33p 1.33p 1.30p 1.33p 704726
13/07/2015 1.35p 1.36p 1.30p 1.33p 1126791
10/07/2015 1.38p 1.40p 1.32p 1.35p 6058839
09/07/2015 2.18p 2.23p 1.33p 1.40p 10479699
08/07/2015 1.75p 2.25p 1.60p 2.18p 5983194
07/07/2015 1.63p 1.63p 1.50p 1.63p 306446
06/07/2015 1.63p 1.64p 1.50p 1.63p 152571
03/07/2015 1.63p 1.63p 1.63p 1.63p 0
02/07/2015 1.63p 1.63p 1.55p 1.63p 653333
01/07/2015 1.63p 1.63p 1.55p 1.63p 245451
30/06/2015 1.63p 1.64p 1.50p 1.63p 515268
29/06/2015 1.65p 1.65p 1.55p 1.63p 396943
26/06/2015 1.65p 1.65p 1.55p 1.65p 155420
25/06/2015 1.83p 1.83p 1.55p 1.65p 621671
24/06/2015 1.83p 1.83p 1.65p 1.83p 2215695
23/06/2015 1.83p 1.84p 1.65p 1.83p 1125599
22/06/2015 1.85p 1.85p 1.65p 1.83p 492104
19/06/2015 1.88p 1.88p 1.75p 1.85p 655827
18/06/2015 2.03p 2.03p 1.75p 1.88p 1639440
17/06/2015 2.03p 2.03p 1.88p 2.03p 523283
16/06/2015 2.05p 2.10p 1.87p 2.03p 2208270
15/06/2015 2.03p 2.18p 1.85p 2.05p 2052804
12/06/2015 2.03p 2.25p 2.00p 2.03p 2697696
11/06/2015 2.08p 2.25p 1.93p 2.03p 1161928
10/06/2015 2.03p 2.14p 1.98p 2.08p 840637
09/06/2015 2.25p 2.32p 1.80p 2.03p 1957459
08/06/2015 1.90p 2.73p 1.88p 2.25p 9462170
05/06/2015 1.75p 1.77p 1.60p 1.73p 701633
04/06/2015 1.83p 1.94p 1.60p 1.75p 2180394
03/06/2015 1.60p 1.90p 1.60p 1.83p 3559610
02/06/2015 1.55p 1.88p 1.55p 1.60p 6102737
01/06/2015 1.53p 1.60p 1.48p 1.55p 873339
29/05/2015 1.53p 1.53p 1.43p 1.53p 444269
28/05/2015 1.48p 1.59p 1.35p 1.53p 2786959
27/05/2015 1.40p 1.55p 1.33p 1.48p 3697412
26/05/2015 1.40p 1.43p 1.33p 1.40p 345958
22/05/2015 1.40p 1.43p 1.33p 1.40p 131392
21/05/2015 1.40p 1.40p 1.33p 1.40p 365248
20/05/2015 1.40p 1.43p 1.33p 1.40p 302851
19/05/2015 1.40p 1.40p 1.36p 1.40p 305416
18/05/2015 1.40p 1.43p 1.36p 1.40p 178005
15/05/2015 1.40p 1.44p 1.36p 1.40p 279908
14/05/2015 1.40p 1.44p 1.36p 1.40p 440879
13/05/2015 1.40p 1.44p 1.35p 1.40p 1363941
12/05/2015 1.40p 1.45p 1.36p 1.40p 867628
11/05/2015 1.40p 1.45p 1.35p 1.40p 1736188
08/05/2015 1.40p 1.40p 1.35p 1.40p 180000
07/05/2015 1.40p 1.47p 1.34p 1.40p 390634
06/05/2015 1.40p 1.44p 1.33p 1.40p 1046254
05/05/2015 1.40p 1.45p 1.36p 1.40p 169947
01/05/2015 1.40p 1.44p 1.30p 1.40p 641048
30/04/2015 1.40p 1.44p 1.35p 1.40p 139133
29/04/2015 1.40p 1.44p 1.40p 1.40p 68869
28/04/2015 1.43p 1.44p 1.40p 1.40p 195250
27/04/2015 1.45p 1.47p 1.35p 1.43p 267300
24/04/2015 1.45p 1.47p 1.40p 1.45p 5049286
23/04/2015 1.55p 1.55p 1.35p 1.45p 839446
22/04/2015 1.55p 1.55p 1.40p 1.55p 719895
21/04/2015 1.45p 1.60p 1.40p 1.55p 2276345
20/04/2015 1.48p 1.55p 1.33p 1.45p 2677996
17/04/2015 1.20p 1.94p 1.18p 1.48p 8035837
16/04/2015 1.20p 1.24p 1.18p 1.20p 97936
15/04/2015 1.20p 1.23p 1.19p 1.20p 612754
14/04/2015 1.20p 1.20p 1.18p 1.20p 200957
13/04/2015 1.23p 1.30p 1.15p 1.20p 3024243
10/04/2015 1.23p 1.23p 1.15p 1.23p 2266928
09/04/2015 1.23p 1.23p 1.15p 1.23p 295238
08/04/2015 1.23p 1.23p 1.15p 1.23p 202909
07/04/2015 1.20p 1.23p 1.15p 1.23p 319796
02/04/2015 1.20p 1.25p 1.15p 1.20p 638070
01/04/2015 1.20p 1.20p 1.15p 1.20p 1178760
31/03/2015 1.20p 1.20p 1.15p 1.20p 80236
30/03/2015 1.20p 1.24p 1.15p 1.20p 1661942
27/03/2015 1.23p 1.29p 1.16p 1.20p 1487300
26/03/2015 1.23p 1.25p 1.15p 1.23p 1144216
25/03/2015 1.23p 1.29p 1.22p 1.23p 660000
24/03/2015 1.23p 1.23p 1.16p 1.23p 760933
23/03/2015 1.25p 1.25p 1.15p 1.15p 2640692
20/03/2015 1.25p 1.29p 1.20p 1.25p 1579010
19/03/2015 1.25p 1.29p 1.20p 1.25p 2738572
18/03/2015 1.25p 1.29p 1.21p 1.25p 865520
17/03/2015 1.28p 1.34p 1.20p 1.25p 5303146
16/03/2015 1.28p 1.34p 1.20p 1.28p 1668411
13/03/2015 1.28p 1.34p 1.20p 1.28p 4706398
12/03/2015 1.28p 1.34p 1.20p 1.28p 4135593
11/03/2015 1.28p 1.34p 1.20p 1.26p 3061234
10/03/2015 1.43p 1.50p 1.20p 1.28p 4627584
09/03/2015 1.65p 1.65p 1.50p 1.55p 408915
06/03/2015 1.65p 1.65p 1.50p 1.65p 659492
05/03/2015 1.65p 1.65p 1.52p 1.65p 30000
04/03/2015 1.65p 1.70p 1.52p 1.65p 782109
03/03/2015 1.65p 1.67p 1.50p 1.65p 406199
02/03/2015 1.73p 1.85p 1.50p 1.65p 489558
27/02/2015 1.88p 1.88p 1.80p 1.88p 24186
26/02/2015 1.88p 1.88p 1.80p 1.88p 2500
25/02/2015 1.98p 1.98p 1.82p 1.88p 418561
24/02/2015 1.98p 2.01p 1.90p 1.98p 543714
23/02/2015 1.98p 2.01p 1.90p 1.98p 638459
20/02/2015 2.05p 2.05p 1.90p 1.98p 120995
19/02/2015 2.05p 2.05p 1.90p 1.98p 106108
18/02/2015 2.03p 2.07p 1.90p 1.98p 741006
17/02/2015 2.03p 2.08p 1.92p 2.03p 148501
16/02/2015 2.13p 2.18p 1.90p 2.03p 520736
13/02/2015 1.98p 2.58p 1.98p 2.13p 6892672
12/02/2015 1.98p 2.08p 1.95p 1.98p 343523
11/02/2015 1.90p 2.05p 1.90p 1.98p 924805
10/02/2015 1.90p 1.98p 1.90p 1.90p 91845
09/02/2015 1.90p 1.98p 1.90p 1.90p 717389
06/02/2015 1.90p 1.98p 1.90p 1.90p 206164
05/02/2015 1.88p 1.98p 1.88p 1.90p 574633
04/02/2015 1.60p 2.18p 1.60p 1.88p 4201757
03/02/2015 1.63p 1.72p 1.57p 1.60p 2022787
02/02/2015 1.50p 1.70p 1.50p 1.63p 1910971
30/01/2015 1.50p 1.65p 1.38p 1.50p 85075
29/01/2015 1.50p 1.68p 1.35p 1.50p 319625
28/01/2015 1.38p 1.50p 1.32p 1.48p 523605
27/01/2015 1.38p 1.38p 1.31p 1.38p 41037
26/01/2015 1.38p 1.47p 1.31p 1.38p 291635
23/01/2015 1.38p 1.50p 1.30p 1.38p 1222960
22/01/2015 1.38p 1.39p 1.31p 1.38p 420370
21/01/2015 1.38p 1.38p 1.38p 1.38p 200000
20/01/2015 1.38p 1.39p 1.28p 1.38p 215926
19/01/2015 1.50p 1.54p 1.28p 1.38p 276990
16/01/2015 1.41p 1.60p 1.39p 1.58p 157630
15/01/2015 1.39p 1.66p 1.38p 1.66p 147111
14/01/2015 1.29p 1.65p 1.29p 1.65p 40288
13/01/2015 1.40p 1.65p 1.38p 1.65p 713750
12/01/2015 1.42p 1.73p 1.42p 1.65p 620785
09/01/2015 1.53p 1.53p 1.43p 1.48p 872895
08/01/2015 1.37p 1.53p 1.37p 1.48p 853594
07/01/2015 1.73p 1.86p 1.33p 1.43p 1849809
06/01/2015 1.48p 1.57p 1.48p 1.48p 10659
05/01/2015 1.57p 1.65p 1.43p 1.48p 133278
02/01/2015 1.45p 1.51p 1.27p 1.43p 1402377
31/12/2014 1.70p 1.70p 1.45p 1.48p 164855
30/12/2014 1.64p 1.70p 1.55p 1.63p 266587
29/12/2014 1.75p 1.75p 1.55p 1.63p 239341
24/12/2014 1.70p 1.70p 1.50p 1.50p 39705
23/12/2014 1.40p 1.70p 1.40p 1.50p 21764
22/12/2014 1.65p 1.65p 1.50p 1.50p 595333
19/12/2014 1.45p 1.70p 1.45p 1.50p 90077
18/12/2014 1.50p 1.66p 1.38p 1.58p 492537

*Close Price adjusted for both dividends and splits