Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/08/2012 8.99p 8.99p 8.72p 8.87p 305525
03/08/2012 9.37p 9.37p 8.82p 8.99p 153828
02/08/2012 9.12p 9.37p 8.80p 9.37p 233553
01/08/2012 9.12p 9.19p 8.79p 9.12p 527673
31/07/2012 9.49p 9.49p 8.44p 9.12p 615208
30/07/2012 8.99p 9.54p 8.99p 9.49p 555784
27/07/2012 8.99p 9.14p 8.72p 8.99p 864944
26/07/2012 8.99p 9.49p 8.51p 8.99p 1178632
25/07/2012 9.49p 9.49p 8.74p 8.99p 436582
24/07/2012 9.49p 9.58p 9.24p 9.49p 174422
23/07/2012 9.99p 9.99p 9.36p 9.49p 812989
20/07/2012 9.99p 10.24p 9.82p 9.99p 824282
19/07/2012 9.24p 10.17p 9.09p 9.99p 1709477
18/07/2012 9.99p 9.99p 8.99p 9.12p 2688121
17/07/2012 10.49p 10.49p 9.55p 9.99p 1167987
16/07/2012 11.24p 11.49p 9.54p 10.49p 2561641
13/07/2012 11.37p 11.97p 10.84p 11.24p 975140
12/07/2012 11.12p 11.37p 10.89p 11.37p 199063
11/07/2012 11.24p 11.24p 10.74p 11.12p 382020
10/07/2012 11.37p 11.55p 10.92p 11.24p 334675
09/07/2012 11.49p 11.55p 10.89p 11.37p 158511
06/07/2012 11.24p 11.67p 10.74p 11.49p 1855781
05/07/2012 11.87p 11.87p 10.99p 11.24p 369876
04/07/2012 11.99p 11.99p 11.34p 11.87p 166279
03/07/2012 11.49p 11.99p 11.27p 11.99p 679791
02/07/2012 11.62p 11.84p 11.01p 11.49p 907985
29/06/2012 11.62p 11.77p 11.27p 11.62p 261398
28/06/2012 11.62p 11.99p 11.24p 11.62p 184321
27/06/2012 11.74p 11.99p 11.29p 11.62p 1311015
26/06/2012 12.24p 12.24p 11.54p 11.74p 588097
25/06/2012 12.37p 12.37p 12.14p 12.24p 109274
22/06/2012 12.62p 12.74p 12.24p 12.37p 266404
21/06/2012 13.24p 14.31p 12.49p 12.62p 1001921
20/06/2012 12.49p 13.39p 12.39p 13.24p 1200038
19/06/2012 12.37p 12.74p 12.24p 12.49p 525812
18/06/2012 12.37p 12.64p 12.24p 12.37p 864537
15/06/2012 12.87p 12.87p 12.33p 12.37p 522162
14/06/2012 13.24p 13.24p 12.49p 12.87p 127372
13/06/2012 12.99p 13.49p 12.65p 13.24p 930620
12/06/2012 13.24p 13.24p 12.19p 12.99p 339819
11/06/2012 12.62p 13.41p 12.38p 13.24p 423018
08/06/2012 12.12p 12.89p 10.99p 12.62p 1301854
07/06/2012 12.12p 12.20p 12.04p 12.12p 817559
06/06/2012 12.74p 12.74p 12.04p 12.12p 1462010
01/06/2012 12.74p 13.24p 12.49p 12.74p 747676
31/05/2012 13.49p 13.49p 12.73p 12.74p 166290
30/05/2012 13.49p 13.49p 12.99p 13.49p 452300
29/05/2012 13.37p 13.99p 12.87p 13.49p 379120
28/05/2012 13.61p 13.61p 13.12p 13.12p 197369
25/05/2012 13.61p 13.61p 12.89p 13.61p 296314
24/05/2012 13.24p 13.89p 12.64p 13.61p 271808
23/05/2012 13.24p 13.49p 12.64p 12.99p 453749
22/05/2012 13.12p 13.39p 12.74p 13.24p 1978959
21/05/2012 13.12p 13.12p 12.74p 13.12p 1294006
18/05/2012 13.24p 13.24p 12.62p 13.12p 843105
17/05/2012 13.61p 13.61p 13.01p 13.24p 357174
16/05/2012 14.49p 15.49p 13.09p 13.61p 1716132
15/05/2012 13.99p 14.49p 12.99p 14.49p 734560
14/05/2012 14.99p 15.49p 13.64p 13.99p 971181
11/05/2012 14.49p 15.49p 14.11p 14.99p 722208
10/05/2012 12.99p 14.91p 12.54p 14.49p 1132975
09/05/2012 13.37p 13.49p 11.74p 12.74p 893273
08/05/2012 12.87p 13.79p 12.42p 13.37p 458479
04/05/2012 14.11p 14.44p 12.99p 13.24p 706478
03/05/2012 14.36p 14.44p 13.64p 14.11p 138651
02/05/2012 13.61p 14.50p 13.61p 14.36p 265655
01/05/2012 14.49p 14.49p 13.24p 13.61p 230695
30/04/2012 14.61p 15.19p 13.74p 14.49p 567284
27/04/2012 14.49p 14.89p 14.24p 14.61p 227938
26/04/2012 13.49p 14.73p 13.34p 14.49p 334965
25/04/2012 13.86p 13.99p 13.14p 13.49p 474016
24/04/2012 14.11p 14.11p 13.00p 13.86p 252717
23/04/2012 14.11p 14.24p 13.51p 14.11p 251910
20/04/2012 14.49p 15.55p 13.29p 14.11p 1260814
19/04/2012 14.61p 14.74p 14.09p 14.49p 265361
18/04/2012 14.99p 15.14p 14.01p 14.61p 702950
17/04/2012 14.99p 15.24p 14.61p 14.99p 927728
16/04/2012 14.99p 15.34p 14.85p 14.99p 759702
13/04/2012 14.74p 14.99p 14.49p 14.99p 499671
12/04/2012 13.99p 15.49p 13.99p 14.74p 953076
11/04/2012 13.37p 14.94p 12.76p 14.11p 733540
10/04/2012 13.12p 13.44p 12.74p 13.37p 131179
05/04/2012 13.24p 13.88p 12.74p 13.12p 680614
04/04/2012 13.24p 13.89p 13.04p 13.24p 97249
03/04/2012 12.99p 13.86p 12.57p 13.24p 471511
02/04/2012 13.49p 13.81p 12.99p 12.99p 251616
30/03/2012 13.24p 13.74p 13.17p 13.49p 259535
29/03/2012 13.61p 13.89p 13.00p 13.24p 274255
28/03/2012 13.99p 13.99p 13.09p 13.61p 351130
27/03/2012 13.99p 13.99p 13.24p 13.99p 280474
26/03/2012 13.49p 14.34p 13.34p 13.99p 466648
23/03/2012 13.49p 13.99p 13.39p 13.49p 255826
22/03/2012 12.99p 14.24p 12.74p 13.49p 829454
21/03/2012 13.24p 13.37p 12.57p 12.99p 1273352
20/03/2012 13.49p 13.49p 12.99p 13.24p 260356
19/03/2012 13.74p 13.86p 13.17p 13.49p 767405
16/03/2012 13.86p 13.99p 13.68p 13.86p 538976
15/03/2012 13.99p 14.24p 13.49p 13.86p 771047
14/03/2012 13.99p 14.24p 13.79p 13.99p 334930
13/03/2012 14.24p 14.36p 13.82p 13.99p 469072
12/03/2012 14.49p 14.49p 13.49p 14.24p 710350
09/03/2012 14.86p 14.99p 14.04p 14.49p 329311
08/03/2012 14.99p 15.28p 14.43p 14.86p 696932
07/03/2012 14.11p 15.16p 13.83p 14.99p 722597
06/03/2012 14.36p 14.49p 13.56p 14.11p 946384
05/03/2012 14.74p 14.99p 14.23p 14.36p 386931
02/03/2012 14.49p 15.43p 14.36p 14.99p 300755
01/03/2012 14.74p 15.08p 14.07p 14.49p 647215
29/02/2012 15.36p 15.49p 14.14p 14.74p 727894
28/02/2012 15.24p 15.89p 15.24p 15.61p 3352376
27/02/2012 14.99p 15.56p 14.89p 15.24p 1397889
24/02/2012 14.49p 15.43p 14.39p 14.99p 1697856
23/02/2012 14.11p 14.99p 14.11p 14.49p 339466
22/02/2012 14.24p 14.74p 13.64p 14.11p 335884
21/02/2012 13.61p 15.66p 13.41p 14.49p 1722806
20/02/2012 13.37p 13.99p 12.49p 13.61p 1376935
17/02/2012 13.61p 13.99p 12.76p 13.37p 762139
16/02/2012 13.61p 13.80p 12.95p 13.61p 1305916
15/02/2012 14.61p 14.61p 13.30p 13.61p 770685
14/02/2012 14.61p 14.69p 14.09p 14.61p 142454
13/02/2012 14.36p 15.24p 13.49p 14.61p 1210890
10/02/2012 14.99p 15.49p 13.99p 14.36p 774515
09/02/2012 14.61p 15.49p 14.36p 14.99p 1376456
08/02/2012 16.11p 16.29p 14.31p 14.61p 3538780
07/02/2012 14.11p 17.24p 13.49p 16.11p 6818641
06/02/2012 12.99p 14.79p 12.99p 14.11p 3841206
03/02/2012 11.12p 13.84p 11.00p 13.12p 4095690
02/02/2012 11.37p 11.37p 10.99p 11.12p 549084
01/02/2012 11.87p 11.87p 10.99p 11.37p 795262
31/01/2012 12.12p 12.12p 11.24p 11.87p 876833
30/01/2012 12.12p 12.24p 11.75p 12.12p 333927
27/01/2012 12.12p 12.12p 11.74p 12.12p 523128
26/01/2012 11.87p 12.39p 11.74p 12.12p 1002901
25/01/2012 11.99p 12.17p 11.54p 11.74p 446470
24/01/2012 11.49p 11.99p 11.32p 11.99p 821797
23/01/2012 11.49p 11.74p 11.29p 11.49p 1386064
20/01/2012 11.62p 11.99p 11.09p 11.49p 940869
19/01/2012 11.87p 11.87p 10.75p 11.74p 1037926
18/01/2012 11.37p 12.49p 11.27p 11.87p 2539003
17/01/2012 10.37p 11.67p 10.29p 11.37p 5104072
16/01/2012 11.24p 11.34p 10.11p 10.37p 5485044
13/01/2012 13.24p 13.39p 12.09p 12.24p 2343601
12/01/2012 14.11p 14.21p 13.04p 13.24p 1571273
11/01/2012 14.86p 14.89p 13.99p 14.11p 1123986
10/01/2012 14.86p 14.95p 14.24p 14.74p 1123447
09/01/2012 14.86p 14.94p 14.24p 14.86p 993021
06/01/2012 14.99p 14.99p 14.56p 14.74p 432359
05/01/2012 14.86p 15.49p 14.79p 14.99p 1027411
04/01/2012 15.61p 15.64p 14.76p 14.86p 643274
03/01/2012 15.49p 16.24p 15.06p 15.61p 719706
30/12/2011 14.49p 15.99p 14.49p 15.24p 412434
29/12/2011 14.24p 15.49p 13.74p 14.49p 248697
28/12/2011 14.86p 14.86p 13.49p 14.24p 565793
23/12/2011 13.99p 14.94p 13.24p 14.86p 1184360
22/12/2011 15.99p 15.99p 15.49p 15.99p 521520
21/12/2011 15.36p 15.99p 14.74p 15.99p 649060
20/12/2011 14.49p 16.49p 13.99p 15.36p 4446315
19/12/2011 14.86p 16.49p 13.12p 14.36p 2725570
16/12/2011 14.86p 14.86p 14.51p 14.86p 435564
15/12/2011 15.11p 15.11p 14.64p 14.86p 612112
14/12/2011 15.61p 15.61p 14.99p 15.11p 535335
13/12/2011 15.61p 15.61p 15.02p 15.61p 396360
12/12/2011 16.36p 16.36p 15.24p 15.61p 537748
09/12/2011 15.74p 16.49p 15.34p 16.36p 1052768
08/12/2011 16.24p 17.96p 15.61p 15.99p 752144
07/12/2011 16.11p 16.39p 15.74p 16.24p 1099022
06/12/2011 15.86p 16.36p 15.84p 16.11p 451378
05/12/2011 16.24p 16.24p 15.08p 15.86p 659302
02/12/2011 15.86p 16.24p 15.74p 16.24p 568076
01/12/2011 16.74p 16.74p 15.86p 15.86p 1312961
30/11/2011 17.36p 17.86p 15.43p 16.49p 2975125
29/11/2011 17.24p 17.49p 16.74p 17.11p 421184
28/11/2011 17.24p 17.99p 16.94p 17.24p 1485750
25/11/2011 15.74p 17.74p 15.54p 17.49p 5835209
24/11/2011 15.86p 16.30p 15.31p 15.74p 6025420
23/11/2011 15.61p 16.41p 15.11p 15.86p 7483336
22/11/2011 16.49p 16.89p 16.09p 16.36p 1401330
21/11/2011 17.74p 17.89p 15.99p 16.49p 1480801
18/11/2011 18.74p 18.99p 17.06p 17.74p 3556542
17/11/2011 18.86p 19.40p 17.74p 18.74p 2590115
16/11/2011 17.86p 21.43p 17.86p 18.86p 9639013
15/11/2011 18.11p 19.34p 16.49p 17.86p 4156832
14/11/2011 21.23p 21.93p 16.49p 18.11p 10798148
11/11/2011 26.48p 26.48p 17.99p 20.23p 14302068
10/11/2011 26.98p 27.83p 24.98p 26.98p 1134968
09/11/2011 28.23p 28.38p 26.63p 27.48p 1849823
08/11/2011 29.73p 29.73p 27.28p 28.35p 2154038
07/11/2011 30.73p 31.28p 28.23p 29.73p 2337345
04/11/2011 33.72p 34.12p 29.98p 31.23p 2576362
03/11/2011 35.97p 36.22p 32.98p 33.72p 2094859
02/11/2011 33.97p 36.47p 32.08p 36.22p 1302741
01/11/2011 34.72p 36.47p 30.48p 33.97p 2556247
31/10/2011 39.97p 41.97p 35.30p 35.97p 3594454
28/10/2011 46.22p 46.72p 38.97p 39.72p 3254868
27/10/2011 46.47p 48.96p 45.47p 46.22p 1071387
26/10/2011 48.46p 48.80p 43.97p 45.72p 1018056
25/10/2011 50.21p 51.15p 46.96p 48.71p 831661
24/10/2011 46.22p 51.46p 45.97p 49.96p 2360794
21/10/2011 40.72p 46.96p 40.72p 45.72p 1474065
20/10/2011 41.97p 45.67p 40.19p 41.22p 1729569

*Close Price adjusted for both dividends and splits