Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/09/2019 6.50p 6.70p 6.05p 6.50p 7678
04/09/2019 6.50p 6.50p 6.00p 6.50p 47988
03/09/2019 6.50p 6.50p 6.09p 6.50p 25836
02/09/2019 6.50p 6.50p 6.16p 6.50p 157920
30/08/2019 6.50p 6.80p 6.28p 6.50p 19102
29/08/2019 6.50p 6.50p 6.28p 6.50p 48423
28/08/2019 6.50p 6.83p 6.30p 6.50p 19192
27/08/2019 6.25p 6.85p 6.25p 6.50p 458216
23/08/2019 5.88p 6.50p 5.88p 6.25p 288590
22/08/2019 5.75p 6.00p 5.50p 5.88p 203941
21/08/2019 5.75p 5.85p 5.58p 5.75p 58201
20/08/2019 5.75p 5.75p 5.50p 5.75p 169792
19/08/2019 5.63p 5.90p 5.63p 5.75p 43774
16/08/2019 5.63p 5.75p 5.63p 5.63p 17974
15/08/2019 5.75p 5.99p 5.58p 5.63p 501476
14/08/2019 6.00p 6.00p 5.58p 5.75p 117840
13/08/2019 6.00p 6.00p 5.67p 6.00p 162570
12/08/2019 6.13p 6.13p 5.65p 6.00p 256915
09/08/2019 6.13p 6.13p 5.75p 6.13p 59444
08/08/2019 6.13p 6.25p 5.75p 6.13p 48567
07/08/2019 6.13p 6.14p 6.13p 6.13p 1635
06/08/2019 6.25p 6.25p 5.75p 6.13p 243457
05/08/2019 6.38p 6.38p 6.00p 6.30p 380418
02/08/2019 6.38p 6.48p 6.22p 6.38p 4925
01/08/2019 6.25p 6.48p 6.25p 6.38p 6177
31/07/2019 6.25p 6.48p 6.21p 6.25p 71801
30/07/2019 6.25p 6.48p 6.20p 6.25p 55191
29/07/2019 6.25p 6.25p 6.20p 6.25p 5688
26/07/2019 6.25p 6.48p 6.20p 6.25p 104790
25/07/2019 6.25p 6.25p 6.25p 6.25p 144186
24/07/2019 6.25p 6.25p 6.00p 6.25p 1200
23/07/2019 6.38p 6.50p 6.16p 6.25p 178780
22/07/2019 6.25p 6.70p 6.15p 6.38p 56480
19/07/2019 6.63p 6.63p 6.13p 6.25p 317935
18/07/2019 6.63p 6.63p 6.55p 6.63p 15000
17/07/2019 6.63p 6.68p 6.50p 6.63p 6207
16/07/2019 6.75p 6.75p 6.50p 6.63p 232734
15/07/2019 6.75p 6.78p 6.53p 6.75p 201247
12/07/2019 6.75p 6.75p 6.61p 6.75p 93390
11/07/2019 6.63p 6.75p 6.61p 6.75p 143137
10/07/2019 6.63p 6.75p 6.59p 6.63p 259007
09/07/2019 6.63p 6.63p 6.59p 6.63p 160000
08/07/2019 6.63p 6.70p 6.58p 6.63p 125777
05/07/2019 6.63p 6.63p 6.55p 6.63p 264760
04/07/2019 6.63p 6.63p 6.63p 6.63p 30000
03/07/2019 6.75p 6.75p 6.61p 6.63p 44773
02/07/2019 6.88p 6.88p 6.75p 6.75p 61250
01/07/2019 6.88p 6.88p 6.75p 6.88p 117049
28/06/2019 6.88p 7.20p 6.75p 6.88p 466094
27/06/2019 6.88p 7.00p 6.75p 6.88p 188445
26/06/2019 6.75p 7.00p 6.50p 6.88p 271460
25/06/2019 6.75p 6.98p 6.50p 6.75p 241597
24/06/2019 6.75p 7.00p 6.50p 6.75p 166775
21/06/2019 6.88p 7.20p 6.50p 6.75p 237673
20/06/2019 6.88p 7.20p 6.75p 6.88p 68158
19/06/2019 6.88p 7.50p 6.78p 7.13p 856067
18/06/2019 6.75p 7.44p 6.75p 6.88p 646490
17/06/2019 6.38p 7.00p 6.38p 6.75p 263275
14/06/2019 6.38p 6.75p 6.38p 6.38p 40332
13/06/2019 6.38p 6.75p 6.36p 6.38p 81703
12/06/2019 6.38p 6.38p 6.33p 6.38p 22994
11/06/2019 6.38p 6.75p 6.25p 6.38p 30163
10/06/2019 6.38p 6.75p 6.28p 6.38p 77772
07/06/2019 6.38p 6.75p 6.20p 6.38p 289155
06/06/2019 6.38p 6.55p 6.20p 6.38p 4736
05/06/2019 6.38p 6.55p 6.20p 6.38p 25862
04/06/2019 6.63p 6.63p 6.15p 6.38p 305660
03/06/2019 6.63p 6.75p 6.30p 6.63p 131113
31/05/2019 6.50p 6.71p 6.05p 6.50p 473154
30/05/2019 6.25p 6.50p 6.25p 6.50p 303265
29/05/2019 6.88p 7.10p 6.05p 6.25p 1774314
28/05/2019 6.88p 7.10p 6.50p 6.88p 270620
24/05/2019 6.88p 6.88p 6.66p 6.88p 402384
23/05/2019 6.88p 6.88p 6.65p 6.88p 298664
22/05/2019 6.88p 7.10p 6.80p 6.88p 70329
21/05/2019 6.88p 6.88p 6.81p 6.88p 13247
20/05/2019 6.88p 7.24p 6.80p 6.88p 80616
17/05/2019 6.88p 7.24p 6.80p 6.88p 208787
16/05/2019 6.88p 6.88p 6.84p 6.88p 17181
15/05/2019 6.88p 7.25p 6.73p 6.88p 80595
14/05/2019 6.88p 6.88p 6.73p 6.88p 14870
13/05/2019 6.88p 7.25p 6.50p 6.88p 111431
10/05/2019 6.75p 7.25p 6.50p 6.88p 597842
09/05/2019 6.45p 7.00p 6.45p 6.75p 165508
08/05/2019 6.75p 6.75p 6.45p 6.45p 167012
07/05/2019 6.75p 6.75p 6.50p 6.75p 147672
03/05/2019 6.75p 6.90p 6.55p 6.75p 25886
02/05/2019 6.75p 6.90p 6.53p 6.75p 57579
01/05/2019 6.75p 6.75p 6.50p 6.75p 96473
30/04/2019 6.63p 6.75p 6.63p 6.75p 0
29/04/2019 6.38p 6.81p 6.25p 6.63p 175527
26/04/2019 6.63p 6.63p 6.25p 6.38p 218000
25/04/2019 6.63p 6.63p 6.43p 6.63p 16604
24/04/2019 6.63p 6.81p 6.43p 6.63p 23550
23/04/2019 6.25p 6.63p 6.25p 6.63p 328675
18/04/2019 6.25p 6.50p 6.25p 6.25p 267221
17/04/2019 6.13p 6.43p 6.00p 6.25p 863151
16/04/2019 6.13p 6.25p 6.13p 6.13p 1758693
15/04/2019 5.85p 7.00p 5.85p 6.75p 625902
12/04/2019 5.75p 5.90p 5.75p 5.75p 450883
11/04/2019 5.90p 5.90p 5.75p 5.75p 54419
10/04/2019 6.15p 6.15p 5.80p 5.90p 1930758
09/04/2019 6.20p 6.20p 6.10p 6.15p 50000
08/04/2019 6.20p 6.20p 6.15p 6.20p 217673
05/04/2019 6.20p 6.29p 6.15p 6.20p 149301
04/04/2019 6.20p 6.30p 6.14p 6.20p 280037
03/04/2019 6.10p 6.30p 6.10p 6.15p 327892
02/04/2019 6.00p 6.20p 5.86p 6.10p 1479646
01/04/2019 5.75p 6.00p 5.75p 6.00p 2058042
29/03/2019 7.00p 7.00p 6.71p 7.00p 417565
28/03/2019 7.25p 7.25p 6.70p 7.00p 879739
27/03/2019 7.50p 7.75p 7.10p 7.25p 261104
26/03/2019 7.50p 7.78p 7.00p 7.50p 362143
25/03/2019 7.50p 7.80p 7.35p 7.50p 110337
22/03/2019 7.60p 7.60p 7.34p 7.50p 121683
21/03/2019 7.60p 7.88p 7.43p 7.60p 51663
20/03/2019 7.60p 7.90p 7.20p 7.60p 213809
19/03/2019 7.60p 7.73p 7.40p 7.60p 529367
18/03/2019 7.60p 7.60p 7.34p 7.60p 15173
15/03/2019 7.60p 7.60p 7.33p 7.60p 129119
14/03/2019 7.60p 7.73p 7.20p 7.60p 381711
13/03/2019 7.60p 7.72p 7.20p 7.60p 252025
12/03/2019 7.60p 7.73p 7.35p 7.60p 43599
11/03/2019 7.60p 7.60p 7.35p 7.60p 51619
08/03/2019 7.60p 8.00p 7.48p 7.60p 212692
07/03/2019 7.65p 7.95p 7.35p 7.60p 963854
06/03/2019 7.65p 7.95p 7.58p 7.65p 83823
05/03/2019 7.65p 7.85p 7.55p 7.65p 165584
04/03/2019 7.65p 7.80p 7.30p 7.65p 329336
01/03/2019 7.65p 7.76p 7.36p 7.65p 64759
28/02/2019 7.65p 7.80p 7.32p 7.65p 188640
27/02/2019 7.65p 7.84p 7.51p 7.65p 165460
26/02/2019 7.65p 7.94p 7.30p 7.65p 431056
25/02/2019 7.50p 8.00p 7.34p 7.65p 260836
22/02/2019 7.50p 7.63p 7.31p 7.50p 162279
21/02/2019 7.55p 7.70p 7.30p 7.50p 447308
20/02/2019 7.90p 8.20p 7.30p 7.55p 863547
19/02/2019 7.15p 8.45p 7.15p 7.90p 2546920
18/02/2019 6.50p 7.50p 6.50p 7.15p 812608
15/02/2019 6.60p 6.77p 6.36p 6.50p 115122
14/02/2019 6.65p 6.95p 5.95p 6.60p 979366
13/02/2019 5.75p 7.04p 5.61p 6.65p 813331
12/02/2019 5.75p 5.75p 5.60p 5.75p 132419
11/02/2019 5.90p 6.18p 5.60p 5.75p 160389
08/02/2019 5.90p 6.18p 5.55p 5.90p 159750
07/02/2019 6.15p 6.15p 5.55p 5.90p 198978
06/02/2019 6.15p 6.25p 5.83p 6.15p 172720
05/02/2019 6.15p 6.51p 5.95p 6.15p 413315
04/02/2019 5.85p 6.40p 5.85p 6.15p 133065
01/02/2019 6.10p 6.33p 5.85p 5.85p 440380
31/01/2019 5.85p 6.50p 5.75p 6.10p 572785
30/01/2019 5.65p 6.00p 5.43p 5.85p 425468
29/01/2019 5.65p 5.90p 5.43p 5.65p 30204
28/01/2019 5.50p 5.80p 5.45p 5.65p 152175
25/01/2019 6.10p 6.14p 5.50p 5.50p 311745
24/01/2019 6.10p 6.15p 5.70p 6.10p 38555
23/01/2019 6.05p 6.43p 5.75p 6.10p 887034
22/01/2019 5.95p 6.20p 5.90p 6.05p 202128
21/01/2019 5.70p 6.20p 5.53p 5.95p 202190
18/01/2019 5.25p 5.99p 5.25p 5.70p 345347
17/01/2019 5.35p 5.65p 5.17p 5.25p 239344
16/01/2019 5.35p 5.63p 5.17p 5.35p 78718
15/01/2019 5.75p 5.75p 5.35p 5.35p 225041
14/01/2019 5.65p 6.20p 5.30p 5.75p 686887
11/01/2019 5.65p 5.88p 5.46p 5.65p 86500
10/01/2019 5.65p 5.88p 5.65p 5.65p 12177
09/01/2019 5.65p 5.97p 5.30p 5.65p 143672
08/01/2019 5.55p 5.93p 5.53p 5.65p 565002
07/01/2019 5.55p 5.80p 5.38p 5.55p 167243
04/01/2019 5.15p 5.76p 5.05p 5.10p 401645
03/01/2019 5.15p 5.30p 5.05p 5.15p 64290
02/01/2019 4.30p 5.25p 4.30p 5.15p 1015027
31/12/2018 4.25p 4.40p 4.00p 4.30p 34640
28/12/2018 4.25p 4.25p 4.08p 4.25p 20000
27/12/2018 4.25p 4.25p 4.25p 4.25p 0
24/12/2018 4.25p 4.25p 4.15p 4.25p 221312
21/12/2018 4.25p 4.25p 4.15p 4.25p 28155
20/12/2018 4.25p 4.45p 4.25p 4.25p 288937
19/12/2018 4.25p 4.25p 4.25p 4.25p 2312
18/12/2018 4.25p 4.25p 4.25p 4.25p 10300
17/12/2018 4.25p 4.25p 4.25p 4.25p 0
14/12/2018 4.35p 4.45p 4.25p 4.25p 22919
13/12/2018 4.35p 4.45p 4.23p 4.35p 62891
12/12/2018 4.35p 4.50p 4.23p 4.35p 62511
11/12/2018 4.30p 4.45p 4.15p 4.35p 407948
10/12/2018 4.30p 4.33p 4.15p 4.30p 47625
07/12/2018 4.75p 4.75p 4.10p 4.30p 1030117
06/12/2018 4.80p 4.83p 4.30p 4.75p 236783
05/12/2018 4.80p 4.83p 4.42p 4.80p 65464
04/12/2018 4.80p 4.80p 4.40p 4.80p 30180
03/12/2018 4.80p 4.80p 4.40p 4.80p 16561
30/11/2018 4.80p 4.88p 4.40p 4.80p 78040
29/11/2018 4.80p 4.80p 4.65p 4.80p 45038
28/11/2018 4.80p 4.80p 4.65p 4.80p 25000
27/11/2018 4.80p 4.80p 4.65p 4.80p 23463
26/11/2018 4.80p 4.80p 4.65p 4.80p 88357
23/11/2018 4.80p 4.80p 4.70p 4.80p 31844
22/11/2018 4.80p 5.11p 4.50p 4.80p 17637
21/11/2018 4.80p 5.11p 4.78p 4.80p 26292
20/11/2018 4.80p 4.81p 4.80p 4.80p 4803

*Close Price adjusted for both dividends and splits