Bushveld Minerals Limited (BMN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bushveld Minerals Limited

Date Open High Low Close* Volume
21/05/2013 10.75p 10.88p 9.50p 10.50p 0
20/05/2013 10.75p 10.88p 9.50p 10.75p 0
17/05/2013 10.75p 10.88p 9.50p 10.75p 0
16/05/2013 10.75p 10.88p 9.50p 10.75p 0
15/05/2013 10.88p 10.88p 9.50p 10.75p 58156
14/05/2013 10.88p 10.88p 10.30p 10.88p 0
13/05/2013 10.88p 10.88p 10.30p 10.88p 402
10/05/2013 10.88p 11.00p 10.88p 10.88p 25000
09/05/2013 10.13p 11.13p 10.13p 10.88p 82573
08/05/2013 10.13p 11.00p 10.13p 10.13p 1953130
07/05/2013 10.13p 10.13p 9.26p 10.13p 1831
03/05/2013 10.13p 10.25p 9.50p 10.13p 0
02/05/2013 10.13p 10.25p 9.50p 10.13p 0
01/05/2013 10.13p 10.25p 9.50p 10.13p 0
30/04/2013 10.25p 10.25p 9.50p 10.13p 10000
29/04/2013 10.25p 10.63p 9.75p 10.25p 0
26/04/2013 10.63p 10.63p 9.75p 10.25p 12000
25/04/2013 10.38p 10.75p 10.00p 10.63p 0
24/04/2013 10.38p 10.75p 10.00p 10.38p 0
23/04/2013 10.75p 10.75p 10.00p 10.38p 10000
22/04/2013 10.63p 10.75p 9.71p 10.75p 0
19/04/2013 10.63p 10.63p 9.71p 10.63p 14191
18/04/2013 11.00p 11.00p 10.50p 10.63p 11080
17/04/2013 11.00p 11.00p 11.00p 11.00p 0
16/04/2013 11.00p 11.00p 11.00p 11.00p 250000
15/04/2013 11.00p 11.18p 10.50p 11.00p 0
12/04/2013 11.00p 11.18p 10.50p 11.00p 11700
11/04/2013 10.63p 11.13p 9.75p 11.00p 53903
10/04/2013 10.63p 11.75p 10.25p 10.63p 0
09/04/2013 11.75p 11.75p 10.25p 10.63p 38998
08/04/2013 11.75p 11.75p 11.00p 11.75p 0
05/04/2013 11.75p 11.75p 11.00p 11.75p 3000
04/04/2013 11.75p 12.75p 11.75p 11.75p 0
03/04/2013 11.75p 12.75p 11.75p 11.75p 0
02/04/2013 11.75p 12.75p 11.75p 11.75p 0
28/03/2013 12.38p 12.75p 11.75p 11.75p 0
27/03/2013 12.63p 12.63p 12.00p 12.38p 5500
26/03/2013 12.63p 12.63p 12.00p 12.63p 3200
25/03/2013 12.63p 12.68p 12.63p 12.63p 9822
22/03/2013 12.63p 12.63p 11.75p 12.63p 0
21/03/2013 12.63p 12.63p 11.75p 12.63p 0
20/03/2013 12.63p 12.63p 11.75p 12.63p 0
19/03/2013 12.63p 12.63p 11.75p 12.63p 18000
18/03/2013 12.63p 12.70p 12.63p 12.63p 0
15/03/2013 12.63p 12.70p 12.63p 12.63p 0
14/03/2013 12.63p 12.70p 12.63p 12.63p 0
13/03/2013 12.63p 12.70p 12.63p 12.63p 0
12/03/2013 12.63p 12.70p 12.63p 12.63p 1594
11/03/2013 12.63p 12.88p 12.00p 12.63p 0
08/03/2013 12.88p 12.88p 12.00p 12.63p 6000
07/03/2013 12.88p 13.00p 12.88p 12.88p 1115
06/03/2013 13.12p 13.12p 12.00p 12.88p 7000
05/03/2013 13.12p 13.12p 12.00p 13.12p 9000
04/03/2013 13.12p 13.12p 12.50p 13.12p 12000
01/03/2013 13.12p 13.12p 13.12p 13.12p 0
28/02/2013 13.12p 13.12p 13.12p 13.12p 0
27/02/2013 13.12p 13.12p 13.12p 13.12p 0
26/02/2013 13.12p 13.12p 13.12p 13.12p 0
25/02/2013 13.12p 13.12p 13.12p 13.12p 0
22/02/2013 13.12p 13.12p 13.12p 13.12p 0
21/02/2013 13.12p 13.12p 13.12p 13.12p 0
20/02/2013 13.12p 13.12p 13.12p 13.12p 125000
19/02/2013 13.12p 13.12p 12.50p 13.12p 540000
18/02/2013 13.12p 13.12p 13.00p 13.12p 0
15/02/2013 13.12p 13.12p 13.00p 13.12p 0
14/02/2013 13.12p 13.12p 13.00p 13.12p 0
13/02/2013 13.12p 13.12p 13.00p 13.12p 0
12/02/2013 13.12p 13.12p 13.00p 13.12p 0
11/02/2013 13.12p 13.12p 13.00p 13.12p 0
08/02/2013 13.12p 13.12p 13.00p 13.12p 0
07/02/2013 13.12p 13.12p 13.00p 13.12p 1076
06/02/2013 13.25p 13.25p 12.75p 13.25p 0
05/02/2013 13.25p 13.25p 12.75p 13.25p 0
04/02/2013 13.25p 13.25p 12.75p 13.25p 14000
01/02/2013 13.25p 13.25p 13.00p 13.25p 0
31/01/2013 13.25p 13.25p 13.00p 13.25p 0
30/01/2013 13.25p 13.25p 13.00p 13.25p 0
29/01/2013 13.25p 13.25p 13.00p 13.25p 0
28/01/2013 13.25p 13.25p 13.00p 13.25p 0
25/01/2013 13.25p 13.25p 13.00p 13.25p 1831
24/01/2013 13.25p 13.25p 12.25p 13.25p 0
23/01/2013 13.00p 13.00p 12.25p 13.00p 0
22/01/2013 13.00p 13.00p 12.25p 13.00p 0
21/01/2013 13.00p 13.00p 12.25p 13.00p 0
18/01/2013 13.00p 13.00p 12.25p 13.00p 0
17/01/2013 12.63p 13.00p 12.25p 13.00p 10000
16/01/2013 12.63p 13.00p 12.00p 12.63p 0
15/01/2013 12.63p 13.00p 12.00p 12.63p 0
14/01/2013 12.63p 13.00p 12.00p 12.63p 135715
11/01/2013 11.50p 13.00p 11.50p 12.63p 2877542
10/01/2013 11.50p 11.55p 11.00p 11.50p 0
09/01/2013 11.50p 11.55p 11.00p 11.50p 50600
08/01/2013 11.50p 11.50p 11.00p 11.50p 8591
07/01/2013 11.50p 11.50p 11.50p 11.50p 0
04/01/2013 11.50p 11.50p 11.50p 11.50p 0
03/01/2013 11.50p 11.50p 11.50p 11.50p 0
02/01/2013 11.50p 11.50p 11.50p 11.50p 0
31/12/2012 11.50p 11.50p 11.50p 11.50p 0
28/12/2012 11.50p 11.50p 11.50p 11.50p 8617
27/12/2012 11.50p 11.50p 11.50p 11.50p 8591
24/12/2012 11.50p 12.00p 11.50p 11.50p 0
21/12/2012 11.50p 12.00p 11.50p 11.50p 1020000
20/12/2012 11.50p 12.25p 11.00p 11.50p 0
19/12/2012 11.50p 12.25p 11.00p 11.50p 0
18/12/2012 12.25p 12.25p 11.00p 11.50p 39520
17/12/2012 12.00p 12.00p 12.00p 12.00p 8208
14/12/2012 12.00p 12.00p 11.50p 12.00p 0
13/12/2012 12.00p 12.00p 11.50p 12.00p 0
12/12/2012 12.00p 12.00p 11.50p 12.00p 4000
11/12/2012 12.00p 12.00p 11.85p 12.00p 0
10/12/2012 12.00p 12.00p 11.85p 12.00p 3000
07/12/2012 12.00p 12.00p 11.00p 12.00p 0
06/12/2012 12.00p 12.00p 11.00p 12.00p 0
05/12/2012 12.00p 12.00p 11.00p 12.00p 0
04/12/2012 11.50p 11.50p 11.00p 11.50p 5000
03/12/2012 11.75p 11.90p 11.75p 11.75p 0
30/11/2012 11.75p 11.90p 11.75p 11.75p 3200
29/11/2012 11.75p 13.50p 10.50p 11.75p 0
28/11/2012 11.75p 13.50p 10.50p 11.75p 0
27/11/2012 11.75p 13.50p 10.50p 11.75p 0
26/11/2012 13.50p 13.50p 10.50p 12.25p 25000
23/11/2012 13.75p 13.75p 13.30p 13.50p 200000
22/11/2012 13.50p 13.50p 13.00p 13.50p 0
21/11/2012 13.50p 13.50p 13.00p 13.50p 0
20/11/2012 13.50p 13.50p 13.00p 13.50p 0
19/11/2012 13.50p 13.50p 13.00p 13.50p 10000
16/11/2012 13.50p 13.63p 13.25p 13.50p 0
15/11/2012 13.50p 13.63p 13.25p 13.50p 0
14/11/2012 13.50p 13.63p 13.25p 13.50p 0
13/11/2012 13.50p 13.63p 13.25p 13.50p 0
12/11/2012 13.50p 13.63p 13.25p 13.50p 0
09/11/2012 13.63p 13.63p 13.25p 13.50p 6800
08/11/2012 13.63p 13.63p 13.50p 13.63p 1638
07/11/2012 13.63p 13.63p 13.33p 13.63p 0
06/11/2012 13.63p 13.63p 13.33p 13.63p 0
05/11/2012 13.63p 13.63p 13.33p 13.63p 0
02/11/2012 13.63p 13.63p 13.33p 13.63p 135
01/11/2012 13.88p 13.88p 13.33p 13.63p 0
31/10/2012 13.63p 13.63p 13.33p 13.63p 1125
30/10/2012 13.63p 13.75p 13.33p 13.63p 0
29/10/2012 13.63p 13.75p 13.33p 13.63p 0
26/10/2012 13.63p 13.75p 13.33p 13.63p 0
25/10/2012 13.63p 13.75p 13.33p 13.63p 0
24/10/2012 13.63p 13.75p 13.33p 13.63p 0
23/10/2012 13.63p 13.75p 13.33p 13.63p 0
22/10/2012 13.63p 13.75p 13.33p 13.63p 126000
19/10/2012 13.63p 13.63p 13.33p 13.63p 0
18/10/2012 13.63p 13.63p 13.33p 13.63p 976
17/10/2012 13.63p 13.63p 13.33p 13.63p 324
16/10/2012 13.88p 14.50p 13.50p 13.63p 0
15/10/2012 13.88p 14.50p 13.50p 13.88p 0
12/10/2012 14.50p 14.50p 13.50p 13.88p 10000
11/10/2012 13.75p 14.38p 13.75p 13.75p 6894
10/10/2012 13.25p 13.75p 12.00p 13.25p 0
09/10/2012 13.25p 13.75p 12.00p 13.25p 0
08/10/2012 13.25p 13.75p 12.00p 13.25p 0
05/10/2012 13.25p 13.75p 12.00p 13.25p 0
04/10/2012 13.25p 13.75p 12.00p 13.25p 0
03/10/2012 13.75p 13.75p 12.00p 13.25p 12000
02/10/2012 13.75p 14.50p 13.75p 13.75p 0
01/10/2012 14.50p 14.50p 13.75p 13.75p 2000
28/09/2012 14.50p 14.50p 11.00p 14.50p 40000
27/09/2012 14.50p 14.50p 13.00p 14.50p 20000
26/09/2012 14.50p 15.00p 14.00p 14.50p 0
25/09/2012 14.50p 15.00p 14.00p 14.50p 0
24/09/2012 14.50p 15.00p 14.00p 14.50p 0
21/09/2012 14.50p 15.00p 14.00p 14.50p 0
20/09/2012 14.50p 15.00p 14.00p 14.50p 0
19/09/2012 14.50p 15.00p 14.00p 14.50p 0
18/09/2012 14.50p 15.00p 14.00p 14.50p 0
17/09/2012 14.50p 15.00p 14.00p 14.50p 0
14/09/2012 14.50p 15.00p 14.00p 14.50p 0
13/09/2012 14.50p 15.00p 14.00p 14.50p 0
12/09/2012 14.50p 15.00p 14.00p 14.50p 0
11/09/2012 14.50p 15.00p 14.00p 14.50p 0
10/09/2012 14.50p 15.00p 14.00p 14.50p 0
07/09/2012 14.50p 15.00p 14.00p 14.50p 0
06/09/2012 14.50p 15.00p 14.00p 14.50p 0
05/09/2012 14.50p 15.00p 14.00p 14.50p 0
04/09/2012 15.00p 15.00p 14.00p 14.50p 12000
03/09/2012 15.50p 17.00p 13.50p 15.00p 170000
31/08/2012 15.50p 15.50p 14.10p 15.50p 0
30/08/2012 15.50p 15.50p 14.10p 15.50p 0
29/08/2012 15.50p 15.50p 14.10p 15.50p 0
28/08/2012 15.50p 15.50p 14.10p 15.50p 0
24/08/2012 15.50p 15.50p 14.10p 15.50p 0
23/08/2012 15.50p 15.50p 14.10p 15.50p 1504
22/08/2012 15.50p 15.50p 15.00p 15.50p 0
21/08/2012 15.50p 15.50p 15.00p 15.50p 0
20/08/2012 15.50p 15.50p 15.00p 15.50p 0
17/08/2012 15.50p 15.50p 15.00p 15.50p 4700
16/08/2012 15.50p 16.00p 14.25p 15.50p 0
15/08/2012 15.50p 16.00p 14.25p 15.50p 0
14/08/2012 16.00p 16.00p 14.25p 15.50p 10600
13/08/2012 16.00p 16.00p 15.00p 16.00p 0
10/08/2012 16.00p 16.00p 15.00p 16.00p 9000
09/08/2012 16.00p 17.00p 16.00p 16.00p 0
08/08/2012 16.00p 17.00p 16.00p 16.00p 0
07/08/2012 16.00p 17.00p 16.00p 16.00p 0
06/08/2012 16.00p 17.00p 16.00p 16.00p 0

*Close Price adjusted for both dividends and splits