Beowulf Mining
(BEM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
16.00p
|
16.00p
|
15.00p
|
16.00p
|
743
|
|
16/01/2025
|
16.00p
|
16.70p
|
15.88p
|
16.00p
|
1,994
|
|
15/01/2025
|
16.00p
|
17.00p
|
15.00p
|
16.00p
|
17,039
|
|
14/01/2025
|
16.00p
|
17.00p
|
15.00p
|
16.00p
|
6,689
|
|
13/01/2025
|
16.00p
|
16.70p
|
15.02p
|
16.00p
|
2,882
|
|
10/01/2025
|
16.00p
|
16.70p
|
15.02p
|
16.00p
|
18,840
|
|
09/01/2025
|
14.50p
|
17.00p
|
14.35p
|
16.00p
|
87,205
|
|
08/01/2025
|
14.50p
|
14.50p
|
13.15p
|
14.50p
|
10,764
|
|
07/01/2025
|
14.50p
|
16.00p
|
13.00p
|
14.50p
|
589
|
|
06/01/2025
|
14.50p
|
14.50p
|
13.13p
|
14.50p
|
10,021
|
|
03/01/2025
|
14.50p
|
15.25p
|
14.50p
|
14.50p
|
0
|
|
02/01/2025
|
14.50p
|
14.50p
|
13.00p
|
14.50p
|
2,501
|
|
01/01/2025
|
14.50p
|
16.00p
|
13.03p
|
14.50p
|
3,757
|
|
31/12/2024
|
14.50p
|
16.00p
|
13.03p
|
14.50p
|
3,757
|
|
30/12/2024
|
14.50p
|
14.50p
|
13.25p
|
14.50p
|
4,747
|
|
27/12/2024
|
14.50p
|
15.25p
|
14.50p
|
14.50p
|
0
|
|
26/12/2024
|
14.50p
|
16.00p
|
13.00p
|
14.50p
|
701
|
|
25/12/2024
|
14.50p
|
16.00p
|
13.00p
|
14.50p
|
701
|
|
24/12/2024
|
14.50p
|
16.00p
|
13.00p
|
14.50p
|
701
|
|
23/12/2024
|
14.50p
|
16.00p
|
14.46p
|
14.50p
|
565
|
|
20/12/2024
|
14.50p
|
14.50p
|
13.03p
|
14.50p
|
8,999
|
|
19/12/2024
|
14.50p
|
14.75p
|
12.50p
|
12.50p
|
71,332
|
|
18/12/2024
|
15.00p
|
15.00p
|
13.00p
|
14.50p
|
26,044
|
|
17/12/2024
|
15.50p
|
17.00p
|
14.00p
|
15.00p
|
15,357
|
|
16/12/2024
|
15.50p
|
15.70p
|
15.50p
|
15.50p
|
1,657
|
|
13/12/2024
|
15.50p
|
17.00p
|
14.00p
|
15.50p
|
9,412
|
|
12/12/2024
|
18.50p
|
18.50p
|
14.75p
|
15.00p
|
63,924
|
|
11/12/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
24,557
|
|
10/12/2024
|
18.00p
|
20.00p
|
17.02p
|
18.50p
|
1,002
|
|
09/12/2024
|
19.00p
|
20.00p
|
17.00p
|
18.00p
|
18,259
|
|
06/12/2024
|
19.00p
|
19.00p
|
18.02p
|
19.00p
|
619
|
|
05/12/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
6,326
|
|
04/12/2024
|
19.00p
|
19.00p
|
18.02p
|
19.00p
|
149
|
|
03/12/2024
|
19.00p
|
20.00p
|
18.02p
|
19.00p
|
1,317
|
|
02/12/2024
|
19.00p
|
20.00p
|
18.00p
|
18.00p
|
4,782
|
|
29/11/2024
|
19.00p
|
19.00p
|
18.02p
|
19.00p
|
18
|
|
28/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
1,027
|
|
27/11/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
26/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
6,137
|
|
25/11/2024
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
4,675
|
|
22/11/2024
|
19.00p
|
20.00p
|
18.02p
|
19.00p
|
113
|
|
21/11/2024
|
19.00p
|
20.00p
|
18.00p
|
19.00p
|
184
|
|
20/11/2024
|
19.50p
|
20.40p
|
18.00p
|
19.00p
|
15,226
|
|
19/11/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
0
|
|
18/11/2024
|
19.50p
|
19.50p
|
18.00p
|
19.50p
|
300
|
|
15/11/2024
|
19.50p
|
19.50p
|
17.25p
|
19.50p
|
23,090
|
|
14/11/2024
|
20.00p
|
22.00p
|
18.00p
|
19.50p
|
6,133
|
|
13/11/2024
|
20.00p
|
20.00p
|
18.04p
|
20.00p
|
4,294
|
|
12/11/2024
|
20.00p
|
22.00p
|
18.00p
|
20.00p
|
15,820
|
|
11/11/2024
|
20.00p
|
20.43p
|
19.03p
|
20.00p
|
1,414
|
|
08/11/2024
|
20.00p
|
20.43p
|
20.00p
|
20.00p
|
435
|
|
07/11/2024
|
20.00p
|
20.49p
|
19.01p
|
20.00p
|
7,722
|
|
06/11/2024
|
20.00p
|
20.65p
|
20.00p
|
20.00p
|
9,946
|
|
05/11/2024
|
20.00p
|
22.00p
|
19.01p
|
20.00p
|
1,522
|
|
04/11/2024
|
20.00p
|
22.00p
|
18.00p
|
20.00p
|
2,495
|
|
01/11/2024
|
20.00p
|
20.72p
|
19.08p
|
20.00p
|
5,559
|
|
31/10/2024
|
20.00p
|
20.73p
|
20.00p
|
20.00p
|
436
|
|
30/10/2024
|
20.00p
|
20.75p
|
19.08p
|
20.00p
|
10,567
|
|
29/10/2024
|
20.00p
|
22.00p
|
18.00p
|
20.00p
|
6,492
|
|
28/10/2024
|
20.00p
|
20.00p
|
19.08p
|
20.00p
|
2,945
|
|
25/10/2024
|
20.00p
|
20.80p
|
18.04p
|
20.00p
|
14,364
|
|
24/10/2024
|
20.00p
|
20.00p
|
19.21p
|
20.00p
|
8,350
|
|
23/10/2024
|
20.00p
|
20.00p
|
19.60p
|
20.00p
|
0
|
|
22/10/2024
|
20.00p
|
22.00p
|
18.00p
|
20.00p
|
2,372
|
|
21/10/2024
|
20.00p
|
20.00p
|
18.04p
|
20.00p
|
1,324
|
|
18/10/2024
|
20.50p
|
21.19p
|
18.00p
|
20.00p
|
22
|
|
17/10/2024
|
20.50p
|
21.19p
|
19.21p
|
20.50p
|
4,888
|
|
16/10/2024
|
20.50p
|
21.00p
|
19.00p
|
20.50p
|
3,190
|
|
15/10/2024
|
20.50p
|
22.00p
|
20.50p
|
20.50p
|
215
|
|
14/10/2024
|
20.50p
|
21.19p
|
19.25p
|
20.50p
|
7,022
|
|
11/10/2024
|
20.50p
|
22.00p
|
19.00p
|
20.50p
|
12,463
|
|
10/10/2024
|
20.50p
|
20.50p
|
19.21p
|
20.50p
|
105
|
|
09/10/2024
|
20.50p
|
20.50p
|
19.25p
|
20.50p
|
1,779
|
|
08/10/2024
|
20.50p
|
22.00p
|
19.00p
|
20.50p
|
2,039
|
|
07/10/2024
|
20.50p
|
22.44p
|
19.03p
|
20.50p
|
2,212
|
|
04/10/2024
|
20.00p
|
22.00p
|
19.00p
|
20.50p
|
10,997
|
|
03/10/2024
|
24.50p
|
26.30p
|
16.00p
|
21.42p
|
379,393
|
|
02/10/2024
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
15
|
|
01/10/2024
|
24.50p
|
26.29p
|
23.55p
|
24.50p
|
1,996
|
|
30/09/2024
|
24.50p
|
24.50p
|
23.55p
|
24.50p
|
99
|
|
27/09/2024
|
25.00p
|
26.35p
|
25.00p
|
25.00p
|
12
|
|
26/09/2024
|
25.00p
|
27.00p
|
25.00p
|
25.00p
|
4,399
|
|
25/09/2024
|
25.00p
|
26.35p
|
23.55p
|
25.00p
|
1,930
|
|
24/09/2024
|
25.00p
|
27.00p
|
23.24p
|
25.00p
|
2,973
|
|
23/09/2024
|
27.50p
|
27.50p
|
23.00p
|
25.00p
|
18,147
|
|
20/09/2024
|
25.00p
|
27.00p
|
23.40p
|
25.00p
|
10,274
|
|
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
|