Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2018 331.49p 331.49p 309.39p 324.86p 1003
27/02/2018 331.49p 331.49p 309.39p 331.49p 8504
26/02/2018 342.54p 346.96p 313.81p 331.49p 3760
23/02/2018 342.54p 351.38p 331.49p 342.54p 4778
22/02/2018 358.01p 358.01p 340.33p 342.54p 1893
21/02/2018 358.01p 365.08p 340.33p 358.01p 1707
20/02/2018 362.43p 371.27p 340.33p 358.01p 5024
19/02/2018 369.06p 373.48p 341.21p 362.43p 2704
16/02/2018 353.59p 386.74p 353.59p 369.06p 11023
15/02/2018 331.49p 353.59p 331.49p 348.28p 6028
14/02/2018 309.39p 352.70p 309.39p 331.49p 4649
13/02/2018 309.39p 324.86p 309.39p 309.39p 1131
12/02/2018 309.39p 329.28p 298.34p 309.39p 941
09/02/2018 309.39p 309.39p 291.71p 309.39p 7600
08/02/2018 309.39p 317.34p 301.65p 309.39p 3956
07/02/2018 282.87p 325.96p 282.87p 309.39p 13856
06/02/2018 276.24p 300.55p 259.00p 282.87p 2456
05/02/2018 320.44p 322.65p 288.39p 298.34p 7085
02/02/2018 333.70p 333.70p 323.75p 327.07p 4327
01/02/2018 342.54p 344.75p 323.75p 333.70p 7491
31/01/2018 371.27p 371.27p 344.75p 353.59p 20785
30/01/2018 349.17p 375.69p 349.17p 370.38p 14315
29/01/2018 342.54p 344.75p 331.49p 342.54p 2036
26/01/2018 342.54p 353.59p 331.49p 342.54p 8478
25/01/2018 342.54p 348.06p 331.49p 342.54p 3142
24/01/2018 342.54p 352.70p 336.35p 342.54p 809
23/01/2018 348.28p 353.59p 334.80p 342.54p 14621
22/01/2018 357.12p 366.85p 343.86p 348.28p 6125
19/01/2018 340.33p 368.30p 337.68p 357.12p 11019
18/01/2018 293.92p 352.70p 293.92p 340.33p 43252
17/01/2018 293.92p 309.39p 280.66p 293.92p 8123
16/01/2018 293.92p 302.32p 282.87p 293.92p 1780
15/01/2018 285.08p 298.63p 280.88p 293.92p 4661
12/01/2018 285.08p 300.55p 269.61p 285.08p 1646
11/01/2018 285.08p 293.92p 271.38p 285.08p 1829
10/01/2018 282.87p 296.84p 274.03p 285.08p 2596
09/01/2018 282.87p 291.71p 265.19p 282.87p 4262
08/01/2018 265.19p 296.31p 258.56p 282.87p 6971
05/01/2018 265.19p 273.15p 260.77p 265.19p 7966
04/01/2018 278.45p 278.45p 259.00p 265.19p 3196
03/01/2018 278.45p 287.29p 256.35p 278.45p 8966
02/01/2018 276.24p 296.13p 260.77p 278.45p 3469
29/12/2017 276.24p 293.04p 254.14p 276.24p 452
28/12/2017 276.24p 287.29p 260.33p 276.24p 1237
27/12/2017 259.67p 276.24p 247.51p 276.24p 3161
22/12/2017 270.71p 270.71p 256.35p 259.67p 2528
21/12/2017 281.76p 281.76p 266.07p 270.71p 2396
20/12/2017 281.76p 292.59p 270.05p 281.76p 3918
19/12/2017 281.76p 291.71p 265.19p 281.76p 7467
18/12/2017 248.62p 280.66p 232.04p 276.24p 7367
15/12/2017 237.57p 265.19p 230.72p 248.62p 5240
14/12/2017 248.62p 252.81p 227.62p 237.57p 5319
13/12/2017 259.67p 265.63p 238.67p 248.62p 9154
12/12/2017 259.67p 269.61p 243.09p 259.67p 12462
11/12/2017 248.62p 276.24p 243.09p 259.67p 13177
08/12/2017 232.04p 251.93p 224.09p 248.62p 6910
07/12/2017 226.52p 254.14p 223.25p 232.04p 4924
06/12/2017 226.52p 243.09p 221.43p 226.52p 6701
05/12/2017 254.14p 258.56p 223.20p 226.52p 9898
04/12/2017 254.14p 276.24p 243.09p 254.14p 12923
01/12/2017 232.04p 297.15p 166.85p 248.62p 171146
30/11/2017 475.13p 548.06p 469.61p 469.61p 82180
29/11/2017 337.01p 482.87p 328.17p 464.08p 30476
28/11/2017 337.01p 353.59p 326.52p 337.01p 1812
27/11/2017 331.49p 339.22p 311.60p 337.01p 13633
24/11/2017 331.49p 340.32p 317.34p 331.49p 4021
23/11/2017 331.49p 335.91p 317.12p 327.07p 5665
22/11/2017 325.96p 353.59p 309.39p 331.49p 6515
21/11/2017 325.96p 327.07p 310.49p 325.96p 4566
20/11/2017 325.96p 331.05p 319.33p 325.96p 5408
17/11/2017 303.86p 331.49p 289.94p 325.96p 25433
16/11/2017 298.34p 306.73p 287.29p 303.86p 3422
15/11/2017 325.96p 325.96p 287.29p 298.34p 17045
14/11/2017 342.54p 353.59p 309.39p 325.96p 16672
13/11/2017 342.54p 352.70p 342.54p 342.54p 7964
10/11/2017 342.54p 349.17p 324.86p 342.54p 9734
09/11/2017 342.54p 353.59p 338.12p 342.54p 5775
08/11/2017 330.38p 348.06p 321.54p 342.54p 8619
07/11/2017 330.38p 335.91p 318.23p 330.38p 13534
06/11/2017 331.49p 332.59p 318.23p 330.38p 4998
03/11/2017 331.49p 331.49p 320.88p 331.49p 1538
02/11/2017 331.49p 335.91p 320.44p 331.49p 3204
01/11/2017 331.49p 335.91p 320.44p 331.49p 3157
31/10/2017 331.49p 335.91p 320.44p 331.49p 6290
30/10/2017 325.96p 331.49p 309.39p 331.49p 13754
27/10/2017 325.96p 325.96p 309.39p 325.96p 650
26/10/2017 331.49p 331.49p 299.44p 325.96p 12653
25/10/2017 331.49p 331.49p 321.76p 331.49p 774
24/10/2017 331.49p 331.49p 320.44p 331.49p 9620
23/10/2017 331.49p 331.49p 320.44p 331.49p 6902
20/10/2017 337.01p 339.22p 320.44p 331.49p 18219
19/10/2017 337.01p 339.22p 320.44p 337.01p 6945
18/10/2017 337.01p 337.01p 331.49p 337.01p 1705
17/10/2017 337.01p 342.54p 331.49p 337.01p 9249
16/10/2017 348.06p 361.32p 337.01p 337.01p 7232
13/10/2017 348.06p 348.06p 348.06p 348.06p 4909
12/10/2017 348.06p 348.06p 348.06p 348.06p 3403
11/10/2017 342.54p 353.59p 342.54p 348.06p 1649
10/10/2017 337.01p 348.06p 331.49p 342.54p 13668
09/10/2017 353.59p 353.59p 348.06p 348.06p 16925
06/10/2017 353.59p 353.59p 353.59p 353.59p 583
05/10/2017 353.59p 353.59p 353.59p 353.59p 1709
04/10/2017 353.59p 353.59p 353.59p 353.59p 56
03/10/2017 353.59p 353.59p 353.59p 353.59p 1936
02/10/2017 348.06p 353.59p 348.06p 353.59p 4214
29/09/2017 348.06p 353.59p 348.06p 348.06p 11633
28/09/2017 364.64p 364.64p 353.59p 353.59p 4014
27/09/2017 370.16p 370.16p 364.64p 364.64p 2541
26/09/2017 381.21p 381.21p 370.16p 370.16p 3229
25/09/2017 381.21p 381.21p 381.21p 381.21p 524
22/09/2017 392.26p 392.26p 381.21p 381.21p 7296
21/09/2017 375.69p 408.83p 375.69p 392.26p 16280
20/09/2017 370.16p 375.69p 370.16p 375.69p 8054
19/09/2017 359.11p 370.16p 359.11p 370.16p 7752
18/09/2017 359.11p 359.11p 359.11p 359.11p 2318
15/09/2017 359.11p 359.11p 359.11p 359.11p 2623
14/09/2017 364.64p 364.64p 359.11p 359.11p 9484
13/09/2017 337.01p 364.64p 337.01p 364.64p 10301
12/09/2017 337.01p 337.01p 337.01p 337.01p 4378
11/09/2017 337.01p 337.01p 337.01p 337.01p 17154
08/09/2017 337.01p 337.01p 337.01p 337.01p 1756
07/09/2017 348.06p 348.06p 337.01p 337.01p 5597
06/09/2017 348.06p 348.06p 348.06p 348.06p 574
05/09/2017 348.06p 348.06p 348.06p 348.06p 1671
04/09/2017 353.59p 353.59p 348.06p 348.06p 8270
01/09/2017 353.59p 359.11p 353.59p 353.59p 3827
31/08/2017 359.11p 359.11p 359.11p 359.11p 2461
30/08/2017 375.69p 375.69p 353.59p 359.11p 10144
29/08/2017 381.21p 381.21p 375.69p 375.69p 5865
25/08/2017 381.21p 381.21p 381.21p 381.21p 5724
24/08/2017 375.69p 386.74p 375.69p 381.21p 4136
23/08/2017 375.69p 381.21p 375.69p 375.69p 4817
22/08/2017 354.69p 375.69p 354.69p 375.69p 13214
21/08/2017 353.59p 354.69p 342.54p 354.69p 2888
18/08/2017 342.54p 342.54p 342.54p 342.54p 3600
17/08/2017 337.01p 342.54p 337.01p 342.54p 4984
16/08/2017 348.06p 348.06p 337.01p 337.01p 18837
15/08/2017 348.06p 348.06p 348.06p 348.06p 287
14/08/2017 348.06p 353.59p 348.06p 348.06p 1964
11/08/2017 359.11p 359.11p 348.06p 348.06p 14335
10/08/2017 353.59p 364.64p 353.59p 359.11p 11972
09/08/2017 353.59p 353.59p 353.59p 353.59p 21155
08/08/2017 325.96p 353.59p 325.96p 353.59p 17023
07/08/2017 325.96p 325.96p 325.96p 325.96p 4256
04/08/2017 325.96p 325.96p 325.96p 325.96p 2175
03/08/2017 325.96p 325.96p 325.96p 325.96p 2219
02/08/2017 325.96p 325.96p 325.96p 325.96p 5592
01/08/2017 325.96p 325.96p 325.96p 325.96p 2878
31/07/2017 325.96p 325.96p 325.96p 325.96p 1351
28/07/2017 325.96p 325.96p 325.96p 325.96p 1003
27/07/2017 342.54p 342.54p 325.96p 325.96p 4062
26/07/2017 337.01p 342.54p 337.01p 342.54p 25621
25/07/2017 314.91p 342.54p 314.91p 337.01p 41977
24/07/2017 303.86p 320.44p 303.86p 314.91p 8032
21/07/2017 298.34p 308.95p 298.34p 308.95p 3665
20/07/2017 298.34p 298.34p 298.34p 298.34p 2785
19/07/2017 298.34p 298.34p 298.34p 298.34p 6181
18/07/2017 298.34p 298.34p 298.34p 298.34p 6414
17/07/2017 298.34p 298.34p 298.34p 298.34p 7847
14/07/2017 298.34p 298.34p 298.34p 298.34p 4488
13/07/2017 298.34p 298.34p 298.34p 298.34p 11735
12/07/2017 281.76p 298.34p 281.76p 298.34p 16063
11/07/2017 287.29p 287.29p 281.76p 281.76p 3833
10/07/2017 309.39p 309.39p 287.29p 287.29p 76290
07/07/2017 309.39p 309.39p 309.39p 309.39p 15471
06/07/2017 298.34p 309.39p 292.81p 309.39p 36226
05/07/2017 314.91p 314.91p 298.34p 298.34p 31328
04/07/2017 325.96p 337.01p 314.91p 314.91p 42330
03/07/2017 342.54p 342.54p 309.39p 325.96p 91490
30/06/2017 408.83p 430.93p 314.91p 342.54p 332394
29/06/2017 425.41p 430.93p 425.41p 430.93p 4929
28/06/2017 425.41p 425.41p 414.36p 425.41p 5395
27/06/2017 447.51p 447.51p 425.41p 425.41p 7548
26/06/2017 425.41p 447.51p 425.41p 447.51p 12205
23/06/2017 447.51p 447.51p 425.41p 425.41p 11578
22/06/2017 419.88p 464.08p 419.88p 447.51p 0
21/06/2017 386.74p 419.88p 381.21p 419.88p 0
20/06/2017 403.31p 403.31p 386.74p 386.74p 0
19/06/2017 370.16p 403.31p 342.54p 403.31p 0
16/06/2017 397.79p 441.98p 353.59p 397.79p 25308
15/06/2017 381.21p 406.62p 361.32p 397.79p 21644
14/06/2017 425.41p 425.41p 358.06p 381.21p 67744
13/06/2017 458.56p 463.86p 388.95p 425.41p 31326
12/06/2017 453.03p 470.16p 431.38p 458.56p 6586
09/06/2017 425.41p 475.13p 425.41p 453.03p 24335
08/06/2017 425.41p 441.98p 412.37p 425.41p 5591
07/06/2017 425.41p 437.56p 416.57p 425.41p 13025
06/06/2017 397.79p 425.41p 397.79p 425.41p 23315
05/06/2017 386.74p 405.74p 386.74p 397.79p 10891
02/06/2017 386.74p 395.58p 380.15p 386.74p 7012
01/06/2017 375.69p 397.79p 375.69p 386.74p 9254
31/05/2017 370.16p 384.53p 369.14p 375.69p 12508
30/05/2017 359.11p 396.57p 359.11p 370.16p 22367
26/05/2017 353.59p 361.76p 348.28p 353.59p 1852
25/05/2017 342.54p 362.43p 342.54p 353.59p 12161
24/05/2017 342.54p 353.59p 342.54p 342.54p 7424
23/05/2017 342.54p 353.59p 342.54p 342.54p 7602
22/05/2017 359.11p 364.64p 336.40p 342.54p 12137
19/05/2017 370.16p 372.37p 358.01p 359.11p 12069
18/05/2017 353.59p 378.89p 353.59p 364.64p 45520

*Close Price adjusted for both dividends and splits