Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2017 392.26p 408.83p 326.52p 393.37p 84090
16/05/2017 392.26p 408.83p 383.97p 392.26p 3407
15/05/2017 386.74p 408.83p 375.69p 392.26p 1420
12/05/2017 419.88p 419.88p 381.21p 386.74p 34441
11/05/2017 441.98p 441.98p 409.94p 419.88p 28496
10/05/2017 475.13p 491.71p 433.14p 441.98p 22454
09/05/2017 408.83p 497.23p 408.83p 475.13p 80118
08/05/2017 364.64p 433.48p 356.24p 408.83p 54592
05/05/2017 381.21p 381.21p 356.90p 364.64p 13605
04/05/2017 364.64p 384.08p 353.59p 381.21p 15802
03/05/2017 392.26p 399.88p 356.90p 364.64p 45763
02/05/2017 392.26p 404.41p 380.11p 392.26p 3954
28/04/2017 397.79p 414.91p 379.66p 392.26p 16005
27/04/2017 403.31p 419.88p 397.79p 397.79p 18437
26/04/2017 392.26p 414.36p 385.08p 397.79p 7394
25/04/2017 381.21p 401.76p 366.63p 392.26p 9374
24/04/2017 386.74p 403.31p 371.27p 386.74p 10611
21/04/2017 397.79p 397.79p 377.98p 393.37p 4038
20/04/2017 353.59p 414.36p 353.59p 397.79p 15691
19/04/2017 375.69p 377.90p 342.54p 353.59p 16294
18/04/2017 375.69p 382.32p 362.43p 375.69p 1909
13/04/2017 375.69p 385.50p 353.59p 375.69p 13579
12/04/2017 375.69p 397.79p 360.22p 375.69p 5727
11/04/2017 353.59p 397.79p 338.82p 375.69p 28274
10/04/2017 364.64p 375.69p 331.49p 353.59p 34026
07/04/2017 353.59p 374.36p 346.96p 364.64p 8713
06/04/2017 375.69p 375.69p 335.91p 353.59p 33677
05/04/2017 375.69p 397.79p 353.59p 375.69p 8121
04/04/2017 386.74p 397.79p 353.59p 375.69p 13134
03/04/2017 397.79p 405.52p 373.48p 386.74p 4710
31/03/2017 364.64p 416.57p 364.64p 397.79p 34599
30/03/2017 342.54p 380.99p 335.91p 364.64p 39581
29/03/2017 370.16p 373.70p 331.49p 342.54p 43430
28/03/2017 381.21p 408.39p 343.64p 370.16p 47376
27/03/2017 464.08p 464.08p 353.59p 381.21p 52340
24/03/2017 458.56p 461.61p 424.30p 436.46p 29310
23/03/2017 464.08p 464.08p 441.98p 458.56p 24593
22/03/2017 464.08p 466.29p 441.98p 464.08p 17520
21/03/2017 491.71p 491.71p 441.98p 464.08p 16194
20/03/2017 458.56p 508.28p 453.03p 491.71p 42950
17/03/2017 464.08p 486.18p 447.51p 458.56p 11474
16/03/2017 447.51p 476.46p 441.98p 464.08p 19488
15/03/2017 464.08p 464.08p 436.46p 447.51p 13848
14/03/2017 464.08p 486.18p 441.98p 464.08p 10747
13/03/2017 464.08p 481.76p 441.98p 464.08p 31461
10/03/2017 419.88p 453.03p 413.25p 441.98p 20279
09/03/2017 441.98p 441.98p 419.88p 419.88p 17110
08/03/2017 441.98p 447.29p 430.93p 441.98p 15547
07/03/2017 453.03p 453.03p 433.59p 441.98p 12318
06/03/2017 447.51p 464.08p 430.93p 453.03p 3984
03/03/2017 453.03p 464.08p 430.93p 447.51p 28913
02/03/2017 453.03p 486.18p 445.30p 453.03p 20983
01/03/2017 414.36p 477.89p 414.36p 453.03p 39383
28/02/2017 441.98p 441.98p 397.79p 414.36p 22226
27/02/2017 458.56p 464.08p 430.93p 430.93p 9947
24/02/2017 430.93p 497.23p 430.93p 458.56p 50564
23/02/2017 458.56p 458.56p 414.58p 430.93p 42873
22/02/2017 574.58p 596.68p 410.38p 458.56p 204336
21/02/2017 552.48p 596.68p 508.28p 546.95p 47945
20/02/2017 441.98p 574.58p 441.98p 552.48p 117803
17/02/2017 430.93p 457.45p 424.30p 441.98p 20239
16/02/2017 464.08p 479.55p 419.88p 430.93p 20534
15/02/2017 464.08p 507.40p 446.85p 464.08p 25047
14/02/2017 475.13p 508.28p 441.98p 480.66p 33132
13/02/2017 419.88p 486.18p 404.41p 475.13p 49338
10/02/2017 419.88p 455.80p 402.20p 419.88p 19972
09/02/2017 464.08p 477.34p 397.79p 419.88p 60413
08/02/2017 486.18p 493.92p 441.98p 464.08p 17068
07/02/2017 475.13p 502.98p 464.08p 486.18p 35073
06/02/2017 486.18p 523.75p 464.97p 475.13p 13432
03/02/2017 541.43p 614.36p 467.62p 486.18p 120072
02/02/2017 375.69p 563.53p 353.59p 508.28p 180725
01/02/2017 640.88p 652.81p 353.59p 386.74p 294543
31/01/2017 668.50p 720.43p 603.31p 640.88p 38499
30/01/2017 530.38p 677.78p 530.38p 668.50p 63516
27/01/2017 640.88p 760.21p 424.53p 552.48p 222861
26/01/2017 530.38p 649.72p 520.88p 635.35p 133468
25/01/2017 453.03p 569.19p 453.03p 530.38p 171930
24/01/2017 447.51p 464.08p 419.88p 436.46p 44532
23/01/2017 359.11p 464.08p 359.11p 447.51p 105750
20/01/2017 337.01p 375.68p 331.60p 359.11p 35634
19/01/2017 359.11p 369.06p 322.65p 337.01p 20362
18/01/2017 348.06p 369.06p 348.06p 359.11p 10943
17/01/2017 375.69p 380.00p 344.75p 348.06p 19429
16/01/2017 348.06p 386.74p 348.06p 375.69p 52055
13/01/2017 348.06p 364.64p 335.24p 348.06p 16240
12/01/2017 359.11p 362.43p 325.30p 353.59p 61219
11/01/2017 353.59p 379.22p 348.06p 359.11p 49289
10/01/2017 331.49p 363.53p 320.44p 353.59p 58173
09/01/2017 303.86p 351.38p 289.50p 331.49p 53758
06/01/2017 303.86p 318.23p 287.29p 302.32p 27029
05/01/2017 287.29p 314.91p 287.29p 303.86p 50129
04/01/2017 276.24p 295.39p 275.36p 287.29p 22148
03/01/2017 254.14p 291.71p 254.14p 265.19p 36776
30/12/2016 254.14p 264.09p 248.62p 248.62p 7824
29/12/2016 248.62p 264.09p 248.62p 254.14p 16942
28/12/2016 254.14p 264.09p 243.09p 248.62p 1212
23/12/2016 254.14p 264.09p 250.83p 254.14p 10665
22/12/2016 237.57p 265.19p 237.57p 254.14p 14449
21/12/2016 209.94p 251.93p 198.89p 232.04p 31201
20/12/2016 237.57p 250.49p 222.10p 237.57p 3653
19/12/2016 232.04p 250.49p 220.99p 237.57p 8949
16/12/2016 237.57p 251.05p 222.10p 237.57p 5459
15/12/2016 237.57p 237.57p 237.57p 237.57p 0
14/12/2016 232.04p 251.93p 224.31p 237.57p 12895
13/12/2016 220.99p 243.09p 218.78p 232.04p 5949
12/12/2016 226.52p 228.39p 211.05p 220.99p 3920
09/12/2016 226.52p 230.94p 220.99p 226.52p 6297
08/12/2016 237.57p 237.57p 221.54p 226.52p 8987
07/12/2016 243.09p 245.30p 223.75p 237.57p 6305
06/12/2016 243.09p 245.74p 223.75p 243.09p 2034
05/12/2016 243.09p 251.93p 220.99p 243.09p 9718
02/12/2016 237.57p 239.56p 223.64p 237.57p 7598
01/12/2016 237.57p 239.56p 221.00p 237.57p 4234
30/11/2016 237.57p 239.78p 222.65p 237.57p 8017
29/11/2016 232.04p 243.09p 222.65p 237.57p 3668
28/11/2016 226.52p 241.99p 221.10p 232.04p 3042
25/11/2016 220.99p 231.82p 220.99p 226.52p 4072
24/11/2016 220.99p 229.83p 218.78p 220.99p 22551
23/11/2016 220.99p 227.62p 217.68p 220.99p 1148
22/11/2016 226.52p 226.52p 213.26p 220.99p 13253
21/11/2016 226.52p 232.04p 220.99p 226.52p 29986
18/11/2016 232.04p 234.25p 220.99p 226.52p 10812
17/11/2016 232.04p 243.09p 223.64p 232.04p 5168
16/11/2016 292.81p 296.13p 229.83p 232.04p 71595
15/11/2016 270.71p 313.15p 269.61p 292.81p 30235
14/11/2016 243.09p 276.24p 243.09p 270.71p 4014
11/11/2016 243.09p 251.93p 235.58p 243.09p 11571
10/11/2016 243.09p 253.04p 228.51p 243.09p 7525
09/11/2016 254.14p 256.35p 243.09p 243.09p 1710
08/11/2016 254.14p 254.14p 248.84p 254.14p 2934
07/11/2016 254.14p 260.77p 246.18p 254.14p 4670
04/11/2016 254.14p 261.88p 244.42p 254.14p 20180
03/11/2016 259.67p 273.15p 228.51p 254.14p 32109
02/11/2016 243.09p 275.13p 243.09p 259.67p 36329
01/11/2016 243.09p 248.39p 232.04p 243.09p 9802
31/10/2016 243.09p 248.39p 237.35p 243.09p 2903
28/10/2016 243.09p 248.62p 237.35p 243.09p 2692
27/10/2016 243.09p 253.04p 234.25p 243.09p 20425
26/10/2016 226.52p 251.93p 224.31p 243.09p 12656
25/10/2016 243.09p 243.09p 226.52p 226.52p 7493
24/10/2016 220.99p 243.09p 220.99p 234.25p 12631
21/10/2016 220.99p 222.76p 209.94p 220.99p 11882
20/10/2016 220.99p 231.93p 209.95p 220.99p 16054
19/10/2016 248.62p 248.62p 209.94p 220.99p 44134
18/10/2016 248.62p 259.67p 238.67p 248.62p 16336
17/10/2016 259.67p 260.77p 239.78p 248.62p 16370
14/10/2016 259.67p 265.19p 247.51p 247.51p 14163
13/10/2016 254.14p 265.08p 245.30p 254.14p 13760
12/10/2016 254.14p 266.96p 238.67p 254.14p 6381
11/10/2016 259.67p 271.38p 250.83p 254.14p 4971
10/10/2016 243.09p 276.23p 243.09p 259.67p 75703
07/10/2016 243.09p 254.13p 237.57p 243.09p 18796
06/10/2016 243.09p 251.93p 234.25p 243.09p 6740
05/10/2016 254.14p 254.14p 237.57p 243.09p 21632
04/10/2016 226.52p 274.03p 216.02p 254.14p 71866
03/10/2016 204.42p 241.99p 204.42p 226.52p 28304
30/09/2016 187.84p 216.02p 187.84p 204.42p 6153
29/09/2016 187.84p 198.23p 186.96p 187.84p 2146
28/09/2016 187.84p 187.84p 186.74p 187.84p 419
27/09/2016 193.37p 198.23p 186.52p 187.84p 4205
26/09/2016 187.84p 217.01p 187.84p 193.37p 56734
23/09/2016 187.84p 198.89p 183.98p 187.84p 1263
22/09/2016 187.84p 193.37p 182.54p 187.84p 14944
21/09/2016 187.84p 193.37p 183.87p 187.84p 918
20/09/2016 187.84p 187.84p 185.63p 187.84p 1019
19/09/2016 187.84p 191.82p 185.63p 187.84p 4570
16/09/2016 187.84p 191.82p 187.84p 187.84p 1972
15/09/2016 187.84p 192.15p 182.54p 187.84p 2781
14/09/2016 187.84p 192.26p 182.54p 187.84p 1665
13/09/2016 187.84p 193.37p 180.11p 187.84p 3543
12/09/2016 193.37p 197.79p 187.84p 187.84p 11591
09/09/2016 193.37p 200.00p 178.01p 193.37p 15499
08/09/2016 193.37p 200.47p 187.93p 193.37p 8306
07/09/2016 176.79p 207.73p 176.79p 193.37p 58013
06/09/2016 176.79p 176.79p 171.93p 176.79p 2803
05/09/2016 176.79p 182.10p 171.82p 176.79p 2819
02/09/2016 176.79p 182.32p 170.61p 176.79p 5689
01/09/2016 176.79p 176.79p 170.61p 176.79p 1316
31/08/2016 182.32p 185.63p 167.96p 176.79p 19481
30/08/2016 187.84p 196.68p 176.80p 182.32p 21971
26/08/2016 187.84p 198.89p 184.86p 187.84p 16705
25/08/2016 187.84p 192.26p 184.17p 187.84p 7050
24/08/2016 187.84p 193.26p 181.66p 187.84p 22201
23/08/2016 187.84p 194.03p 184.53p 187.84p 4571
22/08/2016 176.79p 195.36p 176.79p 187.84p 7173
19/08/2016 176.79p 184.31p 170.16p 176.79p 21939
18/08/2016 182.32p 188.95p 165.74p 176.79p 9864
17/08/2016 182.32p 191.60p 176.90p 182.32p 3689
16/08/2016 180.11p 186.08p 176.79p 182.32p 4649
15/08/2016 180.11p 186.08p 174.58p 180.11p 1081
12/08/2016 180.11p 186.08p 179.00p 180.11p 8188
11/08/2016 182.32p 186.52p 179.00p 182.32p 8997
10/08/2016 176.79p 194.47p 176.79p 182.32p 14946
09/08/2016 176.79p 187.84p 176.79p 176.79p 2938
08/08/2016 176.79p 186.74p 167.95p 176.79p 19467
05/08/2016 176.79p 181.21p 166.19p 176.79p 2754
04/08/2016 176.79p 183.42p 165.75p 176.79p 11648
03/08/2016 182.32p 187.84p 176.79p 180.11p 9061
02/08/2016 193.37p 193.37p 176.79p 182.32p 5170

*Close Price adjusted for both dividends and splits