Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2014 1.33p 1.61p 1.33p 1.45p 18611
16/12/2014 1.43p 1.45p 1.35p 1.45p 120023
15/12/2014 1.25p 1.51p 1.25p 1.35p 737003
12/12/2014 1.32p 1.43p 1.32p 1.43p 32661
11/12/2014 1.41p 1.60p 1.30p 1.43p 355070
10/12/2014 1.50p 1.60p 1.40p 1.43p 493703
09/12/2014 1.50p 1.65p 1.15p 1.48p 723242
08/12/2014 1.50p 1.84p 1.50p 1.63p 430900
05/12/2014 1.75p 1.94p 1.60p 1.75p 1110529
04/12/2014 2.00p 2.40p 1.75p 1.88p 2291264
03/12/2014 1.83p 1.85p 1.75p 1.85p 179965
02/12/2014 1.90p 1.90p 1.75p 1.75p 852696
01/12/2014 1.78p 1.84p 1.67p 1.75p 224305
28/11/2014 1.85p 1.93p 1.68p 1.80p 1235447
27/11/2014 1.75p 1.77p 1.68p 1.68p 1105636
26/11/2014 1.81p 1.88p 1.81p 1.88p 15000
25/11/2014 1.75p 2.03p 1.60p 1.85p 543946
24/11/2014 1.88p 2.00p 1.86p 2.00p 856151
21/11/2014 1.80p 1.89p 1.80p 1.88p 614184
20/11/2014 1.75p 1.88p 1.75p 1.88p 80204
19/11/2014 1.90p 2.00p 1.88p 1.88p 468169
18/11/2014 1.75p 2.00p 1.70p 2.00p 847378
17/11/2014 2.00p 2.00p 1.81p 2.00p 275660
14/11/2014 2.00p 2.00p 1.90p 2.00p 255187
13/11/2014 2.06p 2.06p 1.88p 1.88p 98411
12/11/2014 1.90p 2.10p 1.90p 2.03p 176435
11/11/2014 2.06p 2.15p 1.90p 2.05p 186749
10/11/2014 2.00p 2.00p 1.85p 2.00p 237466
07/11/2014 1.91p 2.18p 2.10p 2.10p 0
06/11/2014 1.91p 2.18p 1.85p 2.18p 96948
05/11/2014 1.90p 1.90p 1.85p 1.88p 1044883
04/11/2014 2.09p 2.20p 1.83p 2.20p 452017
03/11/2014 1.96p 2.04p 1.75p 2.00p 508242
31/10/2014 1.83p 2.07p 1.83p 2.07p 296657
30/10/2014 2.00p 2.05p 1.95p 2.05p 415060
29/10/2014 1.88p 1.95p 1.75p 1.90p 638274
28/10/2014 1.75p 2.00p 1.65p 1.83p 2466123
27/10/2014 1.96p 2.05p 1.78p 2.05p 469723
24/10/2014 1.78p 2.20p 1.78p 2.00p 454004
23/10/2014 2.08p 2.08p 1.78p 2.00p 49720
22/10/2014 1.82p 2.01p 1.75p 2.00p 318294
21/10/2014 1.75p 2.13p 1.75p 2.13p 140452
20/10/2014 1.95p 2.15p 1.75p 2.00p 665885
17/10/2014 2.20p 2.20p 1.86p 2.05p 433658
16/10/2014 1.81p 2.13p 1.81p 2.13p 292535
15/10/2014 2.05p 2.24p 1.86p 2.03p 1377178
14/10/2014 2.35p 2.35p 2.07p 2.15p 863784
13/10/2014 2.00p 2.38p 2.00p 2.33p 585003
10/10/2014 2.20p 2.50p 2.10p 2.38p 745592
09/10/2014 2.58p 2.60p 2.35p 2.45p 238290
08/10/2014 2.45p 2.80p 2.26p 2.60p 2268708
07/10/2014 2.50p 2.69p 2.12p 2.23p 1624786
06/10/2014 2.30p 4.00p 2.30p 2.58p 21299766
03/10/2014 2.20p 2.33p 2.17p 2.30p 1649855
02/10/2014 2.75p 2.83p 1.90p 2.28p 8540989
01/10/2014 2.80p 2.90p 2.78p 2.88p 256048
30/09/2014 2.93p 2.93p 2.80p 2.90p 248150
29/09/2014 2.75p 2.91p 2.75p 2.90p 177232
26/09/2014 2.78p 2.93p 2.78p 2.90p 315930
25/09/2014 2.92p 2.96p 2.85p 2.93p 285416
24/09/2014 2.82p 2.93p 2.82p 2.90p 137545
23/09/2014 2.95p 2.95p 2.85p 2.90p 148648
22/09/2014 2.96p 2.99p 2.81p 2.90p 240052
19/09/2014 2.70p 2.98p 2.63p 2.95p 1439153
18/09/2014 2.70p 2.85p 2.51p 2.85p 1479758
17/09/2014 2.80p 2.94p 2.68p 2.88p 1018972
16/09/2014 2.87p 2.95p 2.86p 2.90p 134938
15/09/2014 2.97p 3.00p 2.88p 2.93p 392664
12/09/2014 2.85p 3.00p 2.85p 2.93p 886504
11/09/2014 2.90p 3.00p 2.83p 2.93p 3069251
10/09/2014 2.95p 3.00p 2.88p 2.90p 2226059
09/09/2014 2.98p 3.14p 2.97p 3.00p 1296347
08/09/2014 2.95p 3.00p 2.91p 2.98p 1247499
05/09/2014 3.00p 3.00p 2.96p 2.98p 722622
04/09/2014 3.00p 3.17p 2.96p 2.98p 1054207
03/09/2014 3.00p 3.19p 2.96p 3.10p 346386
02/09/2014 3.00p 3.14p 2.96p 3.05p 541301
01/09/2014 3.00p 3.15p 2.91p 3.08p 1169710
29/08/2014 3.00p 3.19p 2.95p 3.10p 2232170
28/08/2014 3.00p 3.05p 2.95p 2.98p 3276293
27/08/2014 3.05p 3.09p 3.00p 3.06p 2091017
26/08/2014 3.10p 3.74p 2.95p 3.06p 3600440
22/08/2014 3.00p 3.25p 2.90p 3.08p 2510935
21/08/2014 3.00p 3.50p 2.85p 3.05p 1732053
20/08/2014 3.30p 3.57p 3.25p 3.50p 85322
19/08/2014 3.45p 3.57p 3.00p 3.57p 740601
18/08/2014 3.25p 3.40p 3.07p 3.10p 365182
15/08/2014 3.25p 3.37p 3.25p 3.37p 16866
14/08/2014 3.25p 3.74p 3.25p 3.37p 177735
13/08/2014 3.31p 3.74p 3.25p 3.74p 40541
12/08/2014 3.25p 3.50p 3.16p 3.50p 401666
11/08/2014 3.31p 3.55p 3.30p 3.50p 436308
08/08/2014 3.25p 3.50p 3.25p 3.50p 275176
07/08/2014 3.25p 3.50p 3.25p 3.50p 159614
06/08/2014 3.26p 3.52p 3.20p 3.52p 128143
05/08/2014 3.30p 3.40p 3.18p 3.40p 105417
04/08/2014 3.00p 3.50p 3.00p 3.25p 433106
01/08/2014 3.40p 3.50p 3.25p 3.50p 173710
31/07/2014 3.40p 3.40p 3.10p 3.25p 400438
30/07/2014 3.40p 3.40p 3.12p 3.25p 360960
29/07/2014 3.25p 3.37p 3.25p 3.37p 321594
28/07/2014 3.25p 3.37p 3.00p 3.37p 565812
25/07/2014 3.00p 3.39p 3.00p 3.37p 353184
24/07/2014 3.19p 3.29p 3.11p 3.25p 148721
23/07/2014 3.19p 3.25p 3.05p 3.25p 105508
22/07/2014 3.30p 3.30p 3.00p 3.12p 675387
21/07/2014 3.11p 3.40p 3.00p 3.25p 817680
18/07/2014 3.11p 3.31p 3.11p 3.25p 102476
17/07/2014 3.41p 3.41p 3.11p 3.25p 476561
16/07/2014 3.30p 3.40p 3.04p 3.12p 684904
15/07/2014 3.25p 3.49p 3.07p 3.37p 1260694
14/07/2014 3.25p 3.58p 3.25p 3.37p 932931
11/07/2014 3.50p 3.58p 3.27p 3.50p 662654
10/07/2014 3.50p 3.60p 3.50p 3.50p 237271
09/07/2014 3.55p 3.62p 3.55p 3.62p 68601
08/07/2014 3.51p 3.65p 3.51p 3.62p 368084
07/07/2014 3.33p 3.70p 3.33p 3.63p 288955
04/07/2014 3.33p 3.70p 3.33p 3.70p 161790
03/07/2014 3.50p 3.60p 3.25p 3.50p 346318
02/07/2014 3.62p 3.62p 3.32p 3.50p 457318
01/07/2014 3.62p 3.62p 3.50p 3.50p 1108
30/06/2014 3.75p 3.87p 3.30p 3.62p 1987994
27/06/2014 3.75p 4.06p 3.75p 3.87p 248003
26/06/2014 3.76p 3.95p 3.76p 3.87p 68733
25/06/2014 4.12p 4.12p 3.75p 3.87p 535681
24/06/2014 4.13p 4.13p 3.97p 3.97p 3453
23/06/2014 4.00p 4.30p 3.75p 4.00p 551307
20/06/2014 4.00p 4.15p 3.78p 4.00p 232661
19/06/2014 4.20p 4.20p 4.10p 4.10p 26319
18/06/2014 4.24p 4.24p 4.00p 4.22p 333599
17/06/2014 4.00p 4.25p 4.00p 4.15p 222843
16/06/2014 4.23p 4.26p 4.00p 4.25p 88123
13/06/2014 4.27p 4.30p 4.04p 4.26p 303348
12/06/2014 4.30p 4.30p 4.09p 4.30p 134777
11/06/2014 4.10p 4.39p 4.05p 4.35p 118004
10/06/2014 4.34p 4.53p 4.13p 4.53p 20614
09/06/2014 4.25p 4.48p 4.07p 4.44p 382252
06/06/2014 4.11p 4.55p 4.11p 4.48p 439874
05/06/2014 4.20p 4.41p 4.00p 4.40p 715407
04/06/2014 4.45p 4.45p 4.11p 4.33p 580623
03/06/2014 4.10p 4.37p 4.10p 4.37p 184715
02/06/2014 4.11p 4.34p 4.11p 4.33p 94281
30/05/2014 4.50p 4.65p 4.12p 4.65p 236919
29/05/2014 4.10p 4.67p 4.10p 4.67p 96102
28/05/2014 4.25p 4.54p 4.00p 4.25p 791721
27/05/2014 4.26p 4.54p 4.26p 4.54p 222839
23/05/2014 4.55p 4.62p 4.12p 4.28p 395866
22/05/2014 4.20p 4.70p 4.00p 4.55p 1030684
21/05/2014 4.19p 4.70p 4.17p 4.70p 247490
20/05/2014 4.40p 4.65p 4.25p 4.38p 1095177
19/05/2014 4.26p 4.90p 4.26p 4.63p 427616
16/05/2014 4.78p 4.90p 4.37p 4.90p 65367
15/05/2014 4.50p 4.80p 4.27p 4.80p 536806
14/05/2014 5.00p 5.00p 4.37p 5.00p 271827
13/05/2014 4.71p 4.90p 4.50p 4.90p 107636
12/05/2014 4.72p 4.90p 4.71p 4.90p 30738
09/05/2014 4.73p 4.75p 4.50p 4.75p 6432
08/05/2014 4.75p 5.20p 4.50p 4.75p 344120
07/05/2014 4.70p 5.20p 4.60p 5.20p 776173
06/05/2014 4.75p 5.02p 4.61p 5.02p 673092
02/05/2014 4.50p 4.97p 4.50p 4.95p 1134997
01/05/2014 4.81p 5.00p 4.56p 4.75p 83616
30/04/2014 4.60p 5.17p 4.60p 5.00p 379745
29/04/2014 5.00p 5.20p 4.51p 5.00p 479842
28/04/2014 4.70p 5.00p 4.70p 5.00p 329476
25/04/2014 5.05p 5.15p 4.75p 4.86p 523587
24/04/2014 5.00p 5.05p 4.30p 5.00p 2434842
23/04/2014 4.71p 4.77p 4.35p 4.67p 912393
22/04/2014 4.50p 4.80p 4.26p 4.80p 206800
17/04/2014 4.50p 4.84p 4.50p 4.75p 571425
16/04/2014 4.50p 4.80p 4.50p 4.50p 241803
15/04/2014 4.70p 5.10p 4.52p 4.76p 1002709
14/04/2014 5.10p 5.10p 4.70p 5.10p 317012
11/04/2014 5.01p 5.24p 4.66p 5.10p 373285
10/04/2014 4.68p 5.24p 4.68p 5.24p 523015
09/04/2014 4.95p 5.17p 4.84p 5.17p 344240
08/04/2014 4.81p 5.25p 4.75p 5.12p 1592063
07/04/2014 5.25p 5.25p 4.96p 5.00p 1995999
04/04/2014 5.03p 5.53p 5.02p 5.15p 453228
03/04/2014 5.70p 6.45p 5.25p 5.30p 661767
02/04/2014 6.30p 6.31p 5.75p 5.85p 469429
01/04/2014 6.00p 6.32p 5.82p 6.07p 477391
31/03/2014 6.23p 6.42p 5.80p 5.85p 2693503
28/03/2014 5.20p 6.19p 5.11p 5.95p 4038652
27/03/2014 4.75p 5.30p 4.38p 5.11p 2624252
26/03/2014 4.50p 5.00p 4.10p 4.62p 1438394
25/03/2014 4.25p 4.50p 4.05p 4.37p 561634
24/03/2014 4.30p 5.00p 4.25p 4.30p 2641185
21/03/2014 4.35p 4.49p 4.27p 4.37p 204940
20/03/2014 4.55p 4.60p 4.25p 4.50p 1533025
19/03/2014 4.50p 4.75p 4.25p 4.50p 649955
18/03/2014 4.20p 4.42p 4.00p 4.37p 665474
17/03/2014 4.49p 4.60p 4.12p 4.60p 255917
14/03/2014 4.20p 4.48p 4.20p 4.30p 242772
13/03/2014 4.20p 4.50p 4.20p 4.39p 443120
12/03/2014 4.25p 4.57p 4.25p 4.55p 2647074
11/03/2014 4.26p 4.75p 4.25p 4.52p 757247
10/03/2014 4.25p 4.47p 4.02p 4.47p 368657
07/03/2014 4.20p 4.45p 4.00p 4.30p 283962
06/03/2014 4.25p 4.45p 4.15p 4.20p 293415

*Close Price adjusted for both dividends and splits