Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2013 8.37p 9.29p 8.37p 9.24p 729696
21/05/2013 7.87p 8.74p 7.87p 8.37p 471327
20/05/2013 7.87p 8.24p 7.80p 7.87p 240740
17/05/2013 7.87p 8.19p 7.71p 7.87p 154048
16/05/2013 7.37p 8.24p 7.37p 7.87p 638222
15/05/2013 7.49p 7.69p 7.27p 7.37p 415708
14/05/2013 7.37p 7.66p 7.12p 7.49p 522480
13/05/2013 7.37p 7.49p 7.37p 7.37p 66712
10/05/2013 7.49p 7.49p 7.12p 7.37p 92050
09/05/2013 6.99p 7.84p 6.95p 7.49p 850503
08/05/2013 7.49p 7.49p 6.70p 6.99p 895132
07/05/2013 7.49p 7.49p 7.14p 7.24p 302087
03/05/2013 7.37p 7.62p 7.30p 7.49p 149174
02/05/2013 7.99p 7.99p 7.24p 7.37p 465530
01/05/2013 7.99p 7.99p 7.50p 7.99p 86914
30/04/2013 8.12p 8.12p 7.42p 7.99p 474589
29/04/2013 8.12p 8.12p 7.74p 8.12p 104382
26/04/2013 7.62p 8.12p 7.60p 8.12p 102492
25/04/2013 8.12p 8.12p 7.49p 7.62p 701142
24/04/2013 8.49p 8.49p 7.86p 8.12p 368890
23/04/2013 8.62p 8.64p 8.24p 8.49p 112919
22/04/2013 8.99p 8.99p 8.49p 8.62p 134706
19/04/2013 8.49p 9.99p 8.49p 8.99p 1111353
18/04/2013 7.87p 8.67p 7.82p 8.49p 1170611
17/04/2013 8.24p 8.24p 7.77p 7.87p 622743
16/04/2013 8.74p 8.79p 7.99p 8.24p 755447
15/04/2013 8.74p 8.93p 8.62p 8.74p 413465
12/04/2013 8.74p 8.99p 8.63p 8.74p 486359
11/04/2013 8.74p 8.89p 8.66p 8.74p 295506
10/04/2013 8.87p 9.17p 8.66p 8.74p 388425
09/04/2013 8.74p 8.87p 8.35p 8.87p 479605
08/04/2013 9.49p 9.49p 8.57p 8.74p 1431244
05/04/2013 9.37p 9.51p 9.06p 9.49p 457294
04/04/2013 9.49p 9.59p 9.24p 9.37p 631791
03/04/2013 12.49p 12.49p 8.99p 9.49p 7207138
02/04/2013 11.99p 12.37p 11.67p 11.99p 620391
28/03/2013 12.12p 12.49p 11.79p 11.99p 253327
27/03/2013 11.74p 12.49p 11.62p 12.12p 871449
26/03/2013 11.74p 11.92p 11.62p 11.74p 553764
25/03/2013 11.87p 11.98p 11.63p 11.74p 510985
22/03/2013 11.74p 12.12p 11.74p 11.87p 182533
21/03/2013 11.87p 12.23p 11.64p 11.74p 692999
20/03/2013 12.12p 12.12p 11.57p 11.87p 557864
19/03/2013 12.62p 12.77p 11.99p 12.12p 966667
18/03/2013 12.49p 12.84p 12.12p 12.62p 534000
15/03/2013 12.49p 12.99p 12.14p 12.49p 442605
14/03/2013 12.12p 12.49p 11.84p 12.49p 496556
13/03/2013 12.12p 12.24p 11.94p 12.12p 174618
12/03/2013 12.12p 12.29p 11.84p 12.12p 145234
11/03/2013 12.49p 12.49p 11.89p 12.12p 641416
08/03/2013 12.62p 12.74p 11.99p 12.49p 723427
07/03/2013 12.74p 12.87p 12.20p 12.62p 958007
06/03/2013 12.99p 13.03p 12.59p 12.74p 131779
05/03/2013 12.74p 12.99p 12.74p 12.99p 143750
04/03/2013 13.12p 13.12p 12.58p 12.74p 381765
01/03/2013 13.74p 13.87p 12.99p 13.12p 779221
28/02/2013 13.61p 14.16p 13.43p 13.74p 831250
27/02/2013 13.12p 13.98p 13.12p 13.61p 981261
26/02/2013 12.99p 13.43p 12.68p 13.12p 778531
25/02/2013 12.37p 13.48p 12.37p 13.12p 1684511
22/02/2013 12.24p 12.74p 12.14p 12.74p 808848
21/02/2013 12.24p 12.50p 11.99p 12.24p 594596
20/02/2013 12.24p 12.49p 11.99p 12.49p 427391
19/02/2013 12.62p 12.62p 11.99p 12.24p 931703
18/02/2013 12.87p 12.88p 12.37p 12.62p 175496
15/02/2013 12.62p 13.24p 12.43p 12.87p 310570
14/02/2013 12.74p 12.99p 12.27p 12.62p 1013491
13/02/2013 12.99p 13.37p 12.54p 12.74p 391727
12/02/2013 12.62p 13.39p 12.54p 12.99p 220481
11/02/2013 12.99p 12.99p 12.49p 12.62p 329935
08/02/2013 12.99p 12.99p 12.52p 12.99p 292768
07/02/2013 12.74p 13.15p 12.57p 12.99p 316654
06/02/2013 13.12p 13.12p 12.49p 12.74p 496694
05/02/2013 13.61p 13.64p 12.74p 13.12p 991425
04/02/2013 13.74p 13.74p 13.29p 13.61p 356384
01/02/2013 13.86p 14.09p 13.40p 13.74p 1273069
31/01/2013 14.36p 14.69p 13.99p 14.24p 608464
30/01/2013 14.36p 14.64p 14.14p 14.36p 782493
29/01/2013 14.61p 14.74p 14.06p 14.36p 971812
28/01/2013 12.74p 14.99p 12.57p 14.61p 3228513
25/01/2013 13.24p 13.24p 12.54p 12.74p 835195
24/01/2013 13.24p 13.49p 12.90p 13.24p 730145
23/01/2013 13.49p 13.63p 13.08p 13.24p 495152
22/01/2013 13.74p 13.74p 13.25p 13.49p 585903
21/01/2013 13.99p 13.99p 13.09p 13.74p 1379864
18/01/2013 14.11p 14.30p 13.75p 13.99p 443894
17/01/2013 14.11p 14.18p 13.74p 14.11p 633512
16/01/2013 14.36p 14.70p 13.76p 14.11p 794830
15/01/2013 14.61p 14.69p 13.86p 14.36p 728611
14/01/2013 13.74p 14.85p 13.54p 14.61p 2087153
11/01/2013 13.61p 13.99p 13.07p 13.74p 1620327
10/01/2013 14.11p 14.44p 13.45p 13.61p 847436
09/01/2013 13.99p 14.39p 13.94p 14.11p 573472
08/01/2013 13.61p 14.11p 13.53p 13.99p 748582
07/01/2013 13.49p 14.48p 13.49p 13.61p 1718862
04/01/2013 14.49p 14.49p 13.12p 13.49p 2197494
03/01/2013 13.74p 14.94p 13.39p 14.49p 2198810
02/01/2013 13.61p 15.74p 13.61p 13.86p 8938697
31/12/2012 10.99p 13.94p 10.99p 13.49p 7675240
28/12/2012 10.24p 11.37p 10.07p 11.12p 5838694
27/12/2012 10.12p 10.34p 9.64p 10.24p 764951
24/12/2012 10.12p 10.12p 9.64p 10.12p 124649
21/12/2012 9.99p 10.24p 9.77p 10.12p 283730
20/12/2012 9.99p 10.12p 9.74p 9.99p 68433
19/12/2012 10.12p 10.24p 9.99p 9.99p 796852
18/12/2012 10.12p 10.49p 10.04p 10.12p 936429
17/12/2012 10.24p 10.24p 9.84p 10.12p 419560
14/12/2012 10.12p 10.34p 10.09p 10.24p 397916
13/12/2012 10.12p 10.37p 10.04p 10.12p 301024
12/12/2012 10.12p 10.16p 9.99p 10.12p 81228
11/12/2012 10.49p 10.49p 9.99p 10.12p 550307
10/12/2012 10.49p 10.49p 10.29p 10.49p 192699
07/12/2012 10.49p 10.64p 10.35p 10.49p 131891
06/12/2012 10.24p 10.61p 10.17p 10.49p 580730
05/12/2012 10.24p 10.39p 10.14p 10.24p 285745
04/12/2012 10.49p 10.54p 10.07p 10.24p 932972
03/12/2012 10.12p 10.59p 9.97p 10.49p 614496
30/11/2012 10.49p 10.59p 9.86p 10.12p 898003
29/11/2012 10.49p 10.74p 10.40p 10.49p 894115
28/11/2012 10.49p 10.61p 10.24p 10.49p 735654
27/11/2012 10.37p 10.88p 10.34p 10.49p 1491014
26/11/2012 10.37p 10.57p 10.27p 10.37p 116807
23/11/2012 10.37p 10.55p 10.27p 10.37p 235857
22/11/2012 10.37p 10.55p 10.14p 10.37p 192887
21/11/2012 9.99p 10.94p 9.91p 10.37p 1007553
20/11/2012 9.62p 10.19p 9.60p 9.99p 1176866
19/11/2012 9.74p 9.86p 9.55p 9.62p 264562
16/11/2012 9.74p 9.86p 9.64p 9.74p 151117
15/11/2012 9.74p 9.89p 9.69p 9.74p 90957
14/11/2012 9.74p 9.92p 9.53p 9.74p 383486
13/11/2012 9.99p 9.99p 9.77p 9.87p 516361
12/11/2012 10.24p 10.24p 9.79p 9.99p 493743
09/11/2012 10.24p 10.24p 10.06p 10.24p 71997
08/11/2012 10.49p 10.49p 10.05p 10.24p 256250
07/11/2012 10.49p 10.67p 10.08p 10.49p 736427
06/11/2012 10.12p 10.99p 9.90p 10.49p 576963
05/11/2012 9.99p 10.19p 9.86p 9.99p 312977
02/11/2012 9.99p 10.17p 9.84p 9.99p 134959
01/11/2012 9.74p 10.38p 9.58p 9.99p 462985
31/10/2012 9.49p 9.74p 9.29p 9.74p 493695
30/10/2012 9.74p 9.74p 9.34p 9.49p 335792
29/10/2012 9.74p 9.74p 9.49p 9.74p 46789
26/10/2012 9.74p 9.74p 9.49p 9.74p 167663
25/10/2012 9.99p 9.99p 9.55p 9.74p 260642
24/10/2012 9.87p 10.07p 9.75p 9.99p 627420
23/10/2012 10.24p 10.24p 9.78p 9.87p 405569
22/10/2012 10.99p 10.99p 10.05p 10.24p 1077771
19/10/2012 10.99p 11.24p 10.34p 10.99p 598933
18/10/2012 11.99p 12.14p 10.60p 10.99p 2449912
17/10/2012 10.99p 12.49p 10.99p 11.99p 4466149
16/10/2012 9.24p 11.15p 9.11p 10.87p 4217222
15/10/2012 8.74p 9.79p 8.69p 9.24p 1517550
12/10/2012 8.24p 9.14p 8.10p 8.74p 5142245
11/10/2012 8.37p 8.49p 8.05p 8.24p 291144
10/10/2012 8.49p 8.49p 8.29p 8.37p 319646
09/10/2012 8.37p 8.49p 8.20p 8.49p 217067
08/10/2012 8.37p 8.44p 8.08p 8.37p 170341
05/10/2012 8.37p 8.49p 8.08p 8.37p 151807
04/10/2012 8.37p 8.59p 8.14p 8.37p 103210
03/10/2012 8.62p 8.64p 8.25p 8.37p 192476
02/10/2012 8.74p 8.83p 8.49p 8.62p 298555
01/10/2012 8.37p 9.01p 8.37p 8.74p 809375
28/09/2012 7.99p 8.49p 7.99p 8.37p 933378
27/09/2012 8.24p 8.24p 7.74p 7.99p 843138
26/09/2012 8.49p 8.49p 8.07p 8.24p 611216
25/09/2012 8.49p 8.58p 8.24p 8.49p 269232
24/09/2012 8.49p 8.49p 8.27p 8.49p 375817
21/09/2012 8.62p 8.62p 8.32p 8.49p 104244
20/09/2012 8.62p 8.62p 8.33p 8.62p 168112
19/09/2012 8.74p 8.98p 8.24p 8.62p 441743
18/09/2012 8.49p 8.74p 8.34p 8.74p 406494
17/09/2012 8.99p 8.99p 8.31p 8.49p 1298468
14/09/2012 8.87p 9.00p 8.74p 8.99p 454815
13/09/2012 8.99p 8.99p 8.74p 8.87p 742565
12/09/2012 8.99p 8.99p 8.75p 8.99p 732880
11/09/2012 8.87p 8.99p 8.75p 8.99p 635691
10/09/2012 8.99p 9.00p 8.74p 8.87p 704442
07/09/2012 8.99p 8.99p 8.74p 8.99p 372597
06/09/2012 8.99p 8.99p 8.74p 8.99p 193878
05/09/2012 9.12p 9.12p 8.77p 8.99p 802944
04/09/2012 9.49p 9.49p 8.99p 9.12p 1512111
03/09/2012 9.74p 9.94p 9.25p 9.49p 752421
31/08/2012 10.24p 11.49p 9.24p 9.74p 3204984
30/08/2012 9.49p 9.84p 9.49p 9.49p 683152
29/08/2012 8.99p 9.64p 8.90p 9.49p 569208
28/08/2012 9.87p 9.89p 8.99p 8.99p 790302
24/08/2012 9.74p 9.89p 9.24p 9.87p 297982
23/08/2012 9.74p 9.74p 9.49p 9.74p 183620
22/08/2012 9.74p 9.74p 9.31p 9.74p 288785
21/08/2012 9.99p 9.99p 9.49p 9.74p 375323
20/08/2012 10.49p 10.49p 9.49p 9.99p 730040
17/08/2012 10.99p 10.99p 10.24p 10.49p 941670
16/08/2012 10.74p 10.99p 10.57p 10.99p 2251210
15/08/2012 8.74p 11.81p 8.74p 10.74p 3079422
14/08/2012 8.74p 8.87p 8.54p 8.74p 487542
13/08/2012 8.74p 8.82p 8.57p 8.74p 244878
10/08/2012 8.87p 8.87p 8.49p 8.74p 653350
09/08/2012 8.99p 8.99p 8.24p 8.87p 432303
08/08/2012 8.99p 8.99p 8.69p 8.99p 72424
07/08/2012 8.87p 8.99p 8.54p 8.99p 195090

*Close Price adjusted for both dividends and splits