Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/10/2011 40.47p 43.97p 40.38p 41.97p 1339810
18/10/2011 35.47p 41.72p 33.35p 39.97p 1398648
17/10/2011 35.60p 37.97p 34.90p 36.22p 456397
14/10/2011 38.22p 39.55p 33.72p 35.60p 953537
13/10/2011 39.97p 41.97p 36.67p 38.22p 1780287
12/10/2011 38.47p 43.47p 34.97p 39.47p 3405134
11/10/2011 29.73p 36.90p 29.73p 32.73p 2441391
10/10/2011 23.98p 31.73p 23.68p 30.73p 1514791
07/10/2011 24.98p 25.83p 22.23p 23.98p 1376103
06/10/2011 23.23p 25.88p 23.23p 24.98p 524149
05/10/2011 21.98p 23.88p 21.74p 23.23p 272593
04/10/2011 23.48p 23.61p 20.98p 21.98p 557338
03/10/2011 24.48p 24.48p 22.48p 23.73p 152531
30/09/2011 25.98p 26.48p 23.34p 24.48p 323370
29/09/2011 26.48p 26.88p 24.98p 25.98p 175671
28/09/2011 24.73p 26.73p 24.28p 25.98p 406014
27/09/2011 23.98p 26.48p 23.98p 24.73p 225525
26/09/2011 23.98p 25.48p 23.26p 23.98p 269398
23/09/2011 25.61p 25.61p 22.98p 23.98p 504280
22/09/2011 26.48p 27.23p 24.26p 25.61p 508052
21/09/2011 26.98p 27.83p 26.58p 26.98p 197746
20/09/2011 25.98p 27.76p 25.28p 26.98p 598905
19/09/2011 26.73p 27.60p 25.88p 25.98p 28346
16/09/2011 26.73p 27.58p 26.11p 26.73p 250066
15/09/2011 26.73p 27.98p 25.76p 26.73p 133458
14/09/2011 25.48p 27.23p 25.11p 26.73p 196070
13/09/2011 26.98p 26.98p 25.66p 25.98p 283316
12/09/2011 26.98p 26.98p 25.66p 26.23p 241430
09/09/2011 26.23p 28.48p 26.23p 27.60p 435001
08/09/2011 26.23p 27.98p 25.81p 26.23p 310527
07/09/2011 24.98p 26.98p 24.73p 26.23p 285256
06/09/2011 26.48p 26.48p 24.64p 24.98p 431398
05/09/2011 26.98p 28.48p 25.58p 26.48p 384513
02/09/2011 27.48p 28.48p 25.98p 26.98p 494224
01/09/2011 26.73p 28.73p 24.98p 27.48p 481325
31/08/2011 26.48p 27.48p 24.28p 26.73p 176857
30/08/2011 25.23p 27.23p 25.08p 26.48p 192032
26/08/2011 25.48p 25.98p 24.48p 25.23p 257395
25/08/2011 26.98p 27.98p 25.23p 25.48p 442854
24/08/2011 27.48p 28.18p 26.66p 26.98p 92682
23/08/2011 27.48p 29.48p 26.63p 27.48p 419316
22/08/2011 25.48p 28.98p 25.20p 27.48p 656771
19/08/2011 24.73p 26.38p 23.03p 25.48p 562876
18/08/2011 27.48p 27.73p 23.33p 24.73p 947040
17/08/2011 28.73p 28.88p 27.23p 27.48p 128002
16/08/2011 28.48p 28.89p 27.03p 28.73p 383451
15/08/2011 28.48p 31.98p 27.43p 28.48p 805247
12/08/2011 28.98p 29.63p 26.57p 28.48p 399029
11/08/2011 26.98p 28.11p 23.98p 27.98p 991230
10/08/2011 25.48p 29.59p 23.48p 25.48p 2148134
09/08/2011 21.48p 24.08p 19.74p 23.73p 1135336
08/08/2011 22.48p 27.98p 21.98p 22.48p 596315
05/08/2011 22.48p 25.78p 19.49p 23.73p 1764379
04/08/2011 28.98p 28.98p 23.17p 23.98p 1167675
03/08/2011 29.48p 30.73p 25.98p 28.98p 822349
02/08/2011 30.98p 30.98p 28.23p 29.48p 532565
01/08/2011 30.98p 32.48p 30.43p 30.98p 241812
29/07/2011 29.98p 30.98p 28.98p 30.48p 503108
28/07/2011 30.98p 31.18p 29.18p 29.98p 369441
27/07/2011 31.48p 31.77p 30.03p 30.98p 275906
26/07/2011 31.98p 32.09p 30.13p 31.48p 406739
25/07/2011 32.98p 32.98p 29.65p 31.98p 1009644
22/07/2011 31.73p 33.67p 31.73p 32.98p 215922
21/07/2011 32.48p 32.60p 30.98p 31.73p 436997
20/07/2011 32.48p 32.93p 31.48p 32.48p 220350
19/07/2011 31.98p 32.98p 31.35p 32.48p 184696
18/07/2011 30.85p 32.78p 30.48p 31.98p 471472
15/07/2011 30.10p 31.48p 29.78p 30.85p 267007
14/07/2011 30.48p 30.68p 29.10p 30.10p 847460
13/07/2011 30.48p 31.23p 29.31p 30.48p 582578
12/07/2011 31.60p 32.10p 28.98p 29.48p 937880
11/07/2011 32.73p 32.73p 30.98p 32.10p 399517
08/07/2011 32.85p 33.10p 31.53p 32.73p 942108
07/07/2011 33.97p 34.35p 31.58p 32.85p 1120106
06/07/2011 32.35p 35.97p 31.98p 33.97p 1115712
05/07/2011 34.10p 34.12p 31.48p 32.10p 1053163
04/07/2011 35.22p 35.22p 32.78p 34.10p 747511
01/07/2011 36.97p 36.97p 33.33p 35.22p 1423863
30/06/2011 38.22p 41.97p 33.72p 36.97p 2234926
29/06/2011 40.47p 41.47p 37.47p 38.22p 517846
28/06/2011 40.22p 41.89p 36.72p 40.47p 543211
27/06/2011 39.47p 43.77p 38.93p 40.22p 671143
24/06/2011 32.23p 40.97p 32.23p 39.47p 1115781
23/06/2011 32.48p 34.97p 31.23p 32.23p 399701
22/06/2011 31.48p 33.97p 29.98p 32.48p 836159
21/06/2011 33.48p 33.67p 28.73p 31.48p 1670937
20/06/2011 37.22p 37.22p 30.98p 33.48p 1476884
17/06/2011 36.22p 38.47p 35.63p 37.22p 292937
16/06/2011 38.47p 38.47p 34.31p 36.22p 577863
15/06/2011 39.97p 39.97p 35.97p 38.47p 485168
14/06/2011 41.47p 41.47p 38.47p 39.97p 292724
13/06/2011 41.47p 41.77p 39.97p 41.47p 140325
10/06/2011 42.72p 43.64p 40.30p 41.47p 187471
09/06/2011 41.22p 43.94p 40.72p 42.72p 65245
08/06/2011 41.47p 42.87p 40.47p 41.22p 220138
07/06/2011 41.72p 42.82p 41.12p 41.47p 408959
06/06/2011 39.22p 43.84p 37.77p 41.72p 1484150
03/06/2011 38.97p 40.27p 38.35p 39.22p 370747
02/06/2011 40.47p 40.47p 37.22p 38.97p 620291
01/06/2011 41.22p 41.92p 39.22p 40.47p 322956
31/05/2011 43.97p 45.47p 38.87p 41.22p 1137122
27/05/2011 45.22p 47.96p 44.12p 45.47p 396124
26/05/2011 45.22p 46.96p 44.37p 45.22p 526649
25/05/2011 44.47p 46.96p 44.47p 45.22p 331121
24/05/2011 42.47p 47.71p 42.07p 44.47p 1497961
23/05/2011 40.97p 42.82p 39.61p 42.47p 609729
20/05/2011 40.47p 41.97p 39.60p 40.97p 449695
19/05/2011 38.72p 42.97p 38.72p 40.47p 1292244
18/05/2011 37.97p 42.84p 34.97p 38.72p 2479484
17/05/2011 40.97p 40.97p 35.47p 37.22p 2188440
16/05/2011 44.47p 45.72p 38.05p 40.97p 1248672
13/05/2011 42.97p 45.97p 41.37p 44.47p 1298259
12/05/2011 44.97p 45.47p 41.34p 42.97p 621086
11/05/2011 46.22p 46.57p 43.97p 44.97p 312489
10/05/2011 47.71p 48.96p 44.99p 46.22p 537713
09/05/2011 46.72p 48.96p 43.59p 47.21p 850420
06/05/2011 46.96p 48.03p 43.37p 46.72p 348221
05/05/2011 48.71p 50.29p 44.47p 46.96p 584156
04/05/2011 50.71p 51.21p 48.09p 48.71p 533637
03/05/2011 47.96p 51.34p 47.04p 50.71p 677100
28/04/2011 48.71p 48.96p 46.35p 47.96p 640294
27/04/2011 50.21p 50.21p 47.11p 48.71p 1023011
26/04/2011 52.96p 53.06p 48.96p 50.21p 1192995
21/04/2011 57.46p 59.81p 51.96p 52.96p 1449690
20/04/2011 55.46p 61.45p 55.21p 56.46p 1124221
19/04/2011 49.84p 58.46p 49.84p 55.21p 1037977
18/04/2011 53.83p 53.83p 46.22p 49.84p 1427457
15/04/2011 55.21p 55.46p 51.96p 53.83p 1001915
14/04/2011 56.71p 57.51p 54.16p 55.21p 535238
13/04/2011 57.71p 57.77p 55.48p 56.71p 1103222
12/04/2011 59.46p 60.56p 55.96p 57.71p 957149
11/04/2011 58.96p 62.28p 58.21p 59.71p 657940
08/04/2011 57.96p 59.46p 56.96p 58.96p 278619
07/04/2011 58.96p 58.96p 55.97p 57.96p 458011
06/04/2011 57.96p 59.71p 57.66p 58.96p 1280533
05/04/2011 58.71p 59.65p 57.26p 57.96p 806444
04/04/2011 61.45p 61.95p 56.96p 58.71p 1260700
01/04/2011 63.70p 63.70p 60.10p 61.45p 509572
31/03/2011 61.45p 66.45p 60.23p 63.70p 1317710
30/03/2011 57.96p 63.95p 54.96p 61.45p 1621002
29/03/2011 60.95p 61.20p 57.19p 57.96p 630911
28/03/2011 64.58p 64.58p 58.20p 60.95p 1039228
25/03/2011 64.95p 67.59p 63.08p 63.58p 602569
24/03/2011 67.95p 69.20p 63.60p 64.95p 646827
23/03/2011 65.45p 69.95p 65.45p 68.20p 1363321
22/03/2011 62.45p 69.77p 59.21p 65.45p 2062446
21/03/2011 55.96p 59.46p 55.58p 59.21p 1042374
18/03/2011 56.71p 57.06p 54.96p 55.71p 1279432
17/03/2011 56.96p 57.96p 54.96p 56.71p 510888
16/03/2011 54.96p 59.64p 54.96p 56.96p 1143645
15/03/2011 55.21p 56.46p 48.96p 54.21p 1745365
14/03/2011 61.70p 62.45p 55.46p 57.21p 1364156
11/03/2011 62.20p 64.12p 58.46p 61.70p 1467585
10/03/2011 66.70p 66.34p 60.95p 62.20p 1535992
09/03/2011 68.20p 68.45p 66.08p 66.70p 323548
08/03/2011 69.95p 70.30p 65.95p 68.20p 526900
07/03/2011 71.45p 72.60p 68.95p 69.95p 350605
04/03/2011 68.95p 72.82p 68.70p 70.95p 689987
03/03/2011 70.95p 70.75p 67.95p 68.95p 987873
02/03/2011 70.95p 71.95p 68.95p 70.95p 805204
01/03/2011 71.95p 74.34p 70.95p 70.95p 804861
28/02/2011 70.95p 74.19p 66.70p 71.45p 3420743
25/02/2011 66.70p 76.52p 65.45p 74.69p 2151162
24/02/2011 70.95p 73.70p 64.95p 66.70p 3279941
23/02/2011 65.45p 71.65p 65.95p 70.95p 2240015
22/02/2011 59.21p 67.45p 58.58p 64.95p 2159328
21/02/2011 54.96p 61.95p 54.58p 59.46p 1340895
18/02/2011 55.21p 56.96p 53.96p 54.96p 838082
17/02/2011 53.96p 57.71p 53.76p 55.21p 512458
16/02/2011 52.96p 54.96p 51.66p 53.96p 378782
15/02/2011 55.96p 56.26p 51.21p 52.96p 1114857
14/02/2011 56.96p 58.96p 53.96p 55.96p 616516
11/02/2011 55.26p 57.76p 54.96p 56.96p 1338378
10/02/2011 55.03p 57.96p 53.61p 55.46p 1076259
09/02/2011 52.96p 57.46p 51.56p 54.21p 1638696
08/02/2011 49.16p 54.73p 48.46p 52.46p 1557991
07/02/2011 46.24p 49.61p 45.47p 48.71p 1160484
04/02/2011 44.05p 46.59p 43.47p 45.72p 745486
03/02/2011 45.97p 46.47p 43.27p 43.97p 1658965
02/02/2011 45.42p 47.96p 42.97p 46.96p 740867
01/02/2011 46.22p 46.37p 43.97p 45.22p 772861
31/01/2011 46.47p 48.46p 45.57p 46.47p 652155
28/01/2011 45.72p 47.71p 42.47p 46.96p 1577562
27/01/2011 47.71p 48.46p 44.22p 45.72p 1494806
26/01/2011 48.96p 49.46p 46.77p 47.71p 664875
25/01/2011 50.96p 51.96p 47.54p 48.96p 879706
24/01/2011 49.96p 52.59p 49.56p 50.96p 481794
21/01/2011 48.71p 51.11p 46.72p 49.46p 911392
20/01/2011 50.46p 50.96p 48.71p 48.71p 1039242
19/01/2011 52.46p 54.71p 50.46p 50.71p 746892
18/01/2011 48.96p 55.96p 48.46p 52.46p 2797858
17/01/2011 51.96p 52.36p 46.96p 48.96p 2402316
14/01/2011 54.11p 54.11p 49.41p 52.46p 1863034
13/01/2011 56.96p 56.96p 49.56p 53.96p 3688624
12/01/2011 49.56p 60.84p 49.56p 56.46p 6763885
11/01/2011 41.87p 52.46p 41.22p 49.96p 4148475
10/01/2011 40.72p 43.47p 40.47p 41.72p 2198573
07/01/2011 41.22p 45.84p 28.48p 40.47p 5612071
06/01/2011 32.73p 41.47p 32.73p 40.97p 5854956
05/01/2011 29.98p 32.98p 29.23p 32.73p 1656167

*Close Price adjusted for both dividends and splits