Market data

Select a section

Beowulf Mining

(BEM)
Sector: Precious Metals and Mining
25.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 25.00p 26.80p 23.88p 25.00p 2,369
18/09/2024 25.00p 26.00p 25.00p 25.00p 173
17/09/2024 27.50p 29.00p 24.00p 25.00p 72,989
16/09/2024 27.50p 28.00p 25.51p 27.50p 18,537
13/09/2024 27.50p 28.00p 27.50p 27.50p 14,226
12/09/2024 27.50p 27.50p 25.00p 27.50p 666
11/09/2024 27.50p 27.50p 25.00p 27.50p 32,416
10/09/2024 27.50p 28.29p 27.50p 27.50p 14,139
09/09/2024 27.50p 30.00p 25.00p 27.50p 2,738
06/09/2024 24.50p 28.00p 24.50p 27.50p 55,560
05/09/2024 24.00p 25.94p 23.15p 24.50p 1,233
04/09/2024 24.00p 26.00p 22.00p 24.00p 3,930
03/09/2024 24.00p 26.00p 24.00p 24.00p 969
02/09/2024 22.50p 26.00p 22.12p 24.00p 42,973
30/08/2024 22.00p 23.00p 21.00p 22.50p 29,682
29/08/2024 22.00p 22.96p 21.00p 22.00p 1,733
28/08/2024 22.00p 22.96p 22.00p 22.00p 21
27/08/2024 21.50p 23.46p 20.00p 21.50p 18,381
26/08/2024 21.50p 22.00p 20.25p 21.50p 16,757
23/08/2024 21.50p 22.00p 20.25p 21.50p 16,757
22/08/2024 21.50p 22.00p 20.25p 21.50p 16,757
21/08/2024 21.50p 23.76p 20.00p 21.50p 4,478
20/08/2024 22.50p 23.90p 20.00p 21.50p 21,508
19/08/2024 22.50p 24.95p 22.50p 22.50p 1,095
16/08/2024 24.00p 24.95p 22.50p 22.50p 17,717
15/08/2024 24.00p 27.92p 20.00p 24.00p 2,141
14/08/2024 24.00p 24.50p 20.00p 24.00p 1,981
13/08/2024 24.00p 24.00p 21.00p 24.00p 1,603
12/08/2024 24.00p 28.00p 21.00p 24.00p 2,568
09/08/2024 24.00p 24.50p 21.00p 24.00p 1,185
08/08/2024 24.00p 24.50p 24.00p 24.00p 69
07/08/2024 24.00p 24.67p 24.00p 24.00p 202
06/08/2024 24.00p 24.00p 21.90p 24.00p 6,276
05/08/2024 25.50p 25.50p 20.60p 24.00p 21,804
02/08/2024 26.50p 28.45p 24.94p 26.50p 3,543
01/08/2024 26.50p 27.70p 25.84p 26.50p 2,984
31/07/2024 26.50p 26.50p 24.88p 26.50p 8,749
30/07/2024 26.50p 28.45p 26.50p 26.50p 551
29/07/2024 26.50p 28.45p 24.88p 26.50p 214
26/07/2024 26.50p 27.70p 24.00p 26.50p 1,907
25/07/2024 26.50p 26.50p 24.67p 26.50p 8,000
24/07/2024 26.50p 27.80p 24.42p 26.50p 6,517
23/07/2024 26.50p 27.80p 23.00p 26.50p 1,667
22/07/2024 26.50p 28.45p 23.00p 26.50p 3,514
19/07/2024 25.00p 30.00p 20.00p 26.50p 37,034
18/07/2024 26.00p 28.45p 22.25p 26.00p 3,897
17/07/2024 28.50p 30.00p 25.00p 26.00p 40,564
16/07/2024 32.50p 35.00p 25.00p 28.50p 72,697
15/07/2024 33.50p 36.60p 32.75p 33.50p 2,884
12/07/2024 33.50p 36.25p 32.75p 33.50p 5,414
11/07/2024 36.00p 36.00p 32.50p 32.50p 40,720
10/07/2024 36.00p 39.00p 32.67p 39.00p 986
09/07/2024 36.00p 40.00p 31.40p 36.00p 4,270
08/07/2024 36.00p 36.00p 32.00p 33.00p 5,115
05/07/2024 36.00p 36.00p 32.00p 36.00p 10,401
04/07/2024 36.00p 36.00p 32.67p 36.00p 9,132
03/07/2024 36.00p 40.00p 31.00p 36.00p 25,589
02/07/2024 36.00p 40.00p 32.00p 36.00p 869
01/07/2024 36.00p 37.10p 33.10p 36.00p 10,026
28/06/2024 37.50p 40.00p 32.00p 36.00p 32,679
27/06/2024 37.50p 37.97p 35.20p 37.50p 10,542
26/06/2024 45.00p 50.00p 32.00p 37.50p 117,110
25/06/2024 39.50p 52.00p 35.00p 46.00p 90,268
24/06/2024 39.50p 40.35p 35.00p 39.50p 11,240
21/06/2024 39.50p 44.00p 35.00p 39.50p 5,784
20/06/2024 40.00p 44.00p 35.00p 39.50p 11,717
19/06/2024 40.00p 40.00p 35.00p 40.00p 5,084
18/06/2024 40.00p 45.00p 35.00p 40.00p 7,485
17/06/2024 41.00p 41.45p 37.00p 40.00p 212
14/06/2024 0.80p 0.85p 0.75p 0.80p 1,041,449
13/06/2024 0.83p 0.85p 0.75p 0.80p 577,567
12/06/2024 0.88p 0.90p 0.77p 0.83p 1,872,739
11/06/2024 0.88p 0.95p 0.80p 0.88p 3,670,889
10/06/2024 0.83p 0.94p 0.79p 0.88p 2,729,549
07/06/2024 0.78p 0.85p 0.70p 0.80p 2,264,631
06/06/2024 0.78p 0.81p 0.75p 0.78p 70,859
05/06/2024 0.75p 0.80p 0.75p 0.78p 304,051
04/06/2024 0.75p 0.80p 0.70p 0.75p 156,114
03/06/2024 0.75p 0.80p 0.73p 0.75p 482,382
31/05/2024 0.73p 0.80p 0.67p 0.75p 859,566
30/05/2024 0.73p 0.80p 0.65p 0.73p 86,578
29/05/2024 0.65p 0.80p 0.65p 0.73p 34,267
28/05/2024 0.65p 0.70p 0.65p 0.65p 108,760
27/05/2024 0.65p 0.70p 0.60p 0.65p 516,203
24/05/2024 0.65p 0.70p 0.60p 0.65p 516,203
23/05/2024 0.73p 0.80p 0.65p 0.65p 495,786
22/05/2024 0.73p 0.75p 0.66p 0.72p 508,814
21/05/2024 0.73p 0.80p 0.65p 0.73p 211,579
20/05/2024 0.75p 0.77p 0.75p 0.75p 541,158
17/05/2024 0.75p 0.80p 0.70p 0.75p 1,380,731
16/05/2024 0.75p 0.77p 0.70p 0.75p 133,345
15/05/2024 0.75p 0.80p 0.70p 0.75p 364,227
14/05/2024 0.73p 0.80p 0.70p 0.75p 1,437,853
13/05/2024 0.73p 0.80p 0.65p 0.73p 2,809,334
10/05/2024 0.73p 0.80p 0.65p 0.73p 1,030,502
09/05/2024 0.73p 0.73p 0.65p 0.73p 661,112
08/05/2024 0.73p 0.73p 0.72p 0.73p 544,373
07/05/2024 0.73p 0.80p 0.65p 0.73p 617,005
06/05/2024 0.73p 0.80p 0.70p 0.75p 2,513,311
03/05/2024 0.73p 0.80p 0.70p 0.75p 2,513,311
02/05/2024 0.65p 0.80p 0.65p 0.73p 2,288,780
01/05/2024 0.65p 0.70p 0.60p 0.65p 48,897
30/04/2024 0.65p 0.70p 0.60p 0.65p 585,799
29/04/2024 0.65p 0.71p 0.60p 0.71p 116,861
26/04/2024 0.65p 0.70p 0.65p 0.65p 1,398,009
25/04/2024 0.60p 0.73p 0.55p 0.65p 3,615,713
24/04/2024 0.60p 0.62p 0.56p 0.60p 816,277
23/04/2024 0.60p 0.66p 0.55p 0.60p 1,528,403
22/04/2024 0.60p 0.65p 0.55p 0.60p 747,644
19/04/2024 0.65p 0.70p 0.55p 0.60p 2,923,949
18/04/2024 0.65p 0.70p 0.60p 0.65p 1,131,458
17/04/2024 0.68p 0.75p 0.60p 0.65p 473,964
16/04/2024 0.73p 0.75p 0.60p 0.70p 1,071,676
15/04/2024 0.73p 0.73p 0.65p 0.73p 166,791
12/04/2024 0.73p 0.80p 0.65p 0.73p 529,194
11/04/2024 0.73p 0.73p 0.65p 0.73p 1,438,776
10/04/2024 0.73p 0.73p 0.66p 0.73p 265,449
09/04/2024 0.65p 0.80p 0.61p 0.73p 362,747
08/04/2024 0.65p 0.70p 0.60p 0.65p 1,626,394
05/04/2024 0.65p 0.70p 0.65p 0.65p 100,849
04/04/2024 0.65p 0.67p 0.61p 0.65p 1,246,607
03/04/2024 0.65p 0.66p 0.61p 0.65p 1,233,317
02/04/2024 0.65p 0.70p 0.60p 0.65p 894,233
01/04/2024 0.65p 0.69p 0.61p 0.65p 1,151,970
29/03/2024 0.65p 0.69p 0.61p 0.65p 1,151,970
28/03/2024 0.65p 0.69p 0.61p 0.65p 1,151,970
27/03/2024 0.68p 0.75p 0.65p 0.65p 983,864
26/03/2024 0.68p 0.75p 0.60p 0.68p 264,694
25/03/2024 0.70p 0.80p 0.60p 0.68p 2,270,247
22/03/2024 0.70p 0.74p 0.70p 0.70p 505,537
21/03/2024 0.75p 0.80p 0.61p 0.70p 731,275
20/03/2024 0.75p 0.80p 0.70p 0.75p 344,022

Market data

Select a section