1. Share Prices

  2. Beowulf Mining PLC (BEM)

0.65p-0.05 (-7.14%)17 Apr 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beowulf Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20240.68p0.75p0.60p0.65p478,410
Apr 16, 20240.72p0.75p0.60p0.70p1,076,546
Apr 15, 20240.72p0.70p0.65p0.72p166,791
Apr 12, 20240.72p0.80p0.65p0.72p529,194
Apr 11, 20240.72p0.72p0.65p0.72p1,438,776
Apr 10, 20240.72p0.72p0.66p0.72p265,449
Apr 9, 20240.65p0.80p0.61p0.72p362,747
Apr 8, 20240.65p0.70p0.60p0.65p1,627,194
Apr 5, 20240.65p0.70p0.65p0.65p100,849
Apr 4, 20240.65p0.65p0.65p0.65p1,246,607
Apr 3, 20240.65p0.66p0.60p0.65p1,233,317
Apr 2, 20240.65p0.70p0.60p0.65p894,233
Mar 28, 20240.65p0.69p0.60p0.65p1,152,102
Mar 27, 20240.68p0.75p0.69p0.65p983,864
Mar 26, 20240.68p0.75p0.60p0.68p281,398
Mar 25, 20240.70p0.80p0.60p0.68p2,288,687
Mar 22, 20240.70p0.74p0.70p0.70p505,537
Mar 21, 20240.75p0.80p0.61p0.70p731,275
Mar 20, 20240.75p0.80p0.70p0.75p346,944
Mar 19, 20240.75p0.75p0.70p0.75p263,795
Mar 18, 20240.75p0.75p0.74p0.75p111,532
Mar 15, 20240.75p0.80p0.70p0.75p267,943
Mar 14, 20240.75p0.80p0.73p0.75p248,593
Mar 13, 20240.80p0.82p0.70p0.75p1,364,079
Mar 12, 20240.80p0.86p0.77p0.80p314,490
Mar 11, 20240.80p0.85p0.76p0.80p200,444
Mar 8, 20240.80p0.86p0.85p0.80p159,141
Mar 7, 20240.85p0.92p0.70p0.80p757,324
Mar 6, 20240.90p1.00p0.80p0.85p354,586
Mar 5, 20240.90p0.99p0.91p0.90p405,403
Mar 4, 20240.85p1.07p0.75p0.90p3,045,906
Mar 1, 20241.20p1.19p1.10p1.20p249,692
Feb 29, 20241.20p1.29p1.18p1.20p604,878
Feb 28, 20241.20p1.30p1.10p1.20p76,552
Feb 27, 20241.20p1.30p1.18p1.20p570,526
Feb 26, 20241.20p1.30p1.16p1.20p764,409
Feb 23, 20241.20p1.30p1.17p1.20p234,007
Feb 22, 20241.20p1.30p1.10p1.10p325,838
Feb 21, 20241.20p1.27p1.15p1.20p241,251
Feb 20, 20241.25p1.29p1.22p1.20p207,800
Feb 19, 20241.30p1.38p1.20p1.25p348,490
Feb 16, 20241.25p1.39p1.10p1.30p1,945,520
Feb 15, 20241.60p1.65p1.50p1.60p1,842,227
Feb 14, 20241.80p1.76p1.55p1.60p1,516,162
Feb 13, 20241.90p1.96p1.70p1.80p513,237
Feb 12, 20241.90p2.00p1.80p1.90p129,672
Feb 9, 20241.90p2.00p1.89p1.90p120,299
Feb 8, 20241.95p2.10p1.80p1.90p424,830
Feb 7, 20242.05p2.14p1.80p2.14p656,075
Feb 6, 20242.05p2.20p1.90p2.05p637,730
12345
Showing 1 to 50 of 242

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.6331.38
AJ Bell PLC313.106.14
International Consolidated Airlines Group S.A.167.234.06
Easyjet PLC536.803.59
Wizz Air Holdings PLC2,060.003.67
Spire Healthcare Group PLC247.013.57