1. Share Prices

  2. Beowulf Mining PLC (BEM)

6.05p+0.00 (+0.00%)13 May 2022, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Beowulf Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 20226.05p6.20p5.80p6.05p111,873
May 12, 20226.05p6.20p5.80p6.05p30,313
May 11, 20226.05p6.00p5.80p6.05p311,617
May 10, 20226.35p6.20p6.00p6.05p76,302
May 9, 20226.75p6.58p6.20p6.35p70,366
May 6, 20226.85p7.00p6.50p6.75p10,170
May 5, 20226.70p6.88p6.70p6.85p135,364
May 4, 20226.30p6.85p6.25p6.70p278,686
May 3, 20226.25p6.35p6.10p6.30p209,982
Apr 29, 20226.25p6.25p5.85p6.25p385,496
Apr 28, 20226.25p6.30p6.00p6.20p69,598
Apr 27, 20226.15p6.60p6.05p6.25p501,373
Apr 26, 20226.65p6.70p6.00p6.15p279,593
Apr 25, 20226.90p7.00p6.60p6.65p250,985
Apr 22, 20226.90p6.95p6.83p6.90p104,331
Apr 21, 20226.90p6.97p6.81p6.90p1,423,707
Apr 20, 20226.90p6.98p6.81p6.90p373,003
Apr 19, 20226.90p7.00p6.85p6.90p569,189
Apr 14, 20226.90p7.00p6.95p6.90p101,823
Apr 13, 20226.85p7.00p6.70p6.90p406,138
Apr 12, 20227.40p7.30p6.80p6.84p501,920
Apr 11, 20226.90p7.45p6.88p7.40p490,789
Apr 8, 20227.15p7.30p6.50p6.90p201,031
Apr 7, 20227.15p7.24p7.00p7.15p797,565
Apr 6, 20227.25p7.35p7.00p7.15p528,187
Apr 5, 20227.25p7.45p7.00p7.25p204,329
Apr 4, 20227.25p7.50p7.00p7.25p967,594
Apr 1, 20227.25p7.50p6.76p7.25p2,718,563
Mar 31, 20228.38p8.50p7.00p7.25p3,267,398
Mar 30, 20228.25p9.20p8.16p8.25p2,179,565
Mar 29, 202210.50p11.00p7.58p8.25p6,744,661
Mar 28, 202211.50p11.50p10.00p10.50p1,329,761
Mar 25, 202211.75p13.00p11.50p11.50p1,092,522
Mar 24, 202211.75p12.50p11.25p11.75p314,384
Mar 23, 202215.25p16.00p11.00p12.00p3,850,908
Mar 22, 202211.75p22.24p11.10p15.25p7,646,237
Mar 21, 202211.50p11.85p11.00p11.75p50,936
Mar 18, 202211.50p12.00p10.50p11.50p434,454
Mar 17, 202212.25p11.90p9.30p11.50p1,729,812
Mar 16, 202212.75p13.50p11.50p12.25p3,754
Mar 15, 202212.75p12.75p12.13p12.75p144,972
Mar 14, 202212.75p13.50p12.25p12.75p89,810
Mar 11, 202213.00p13.50p12.15p12.75p542,423
Mar 10, 202212.75p13.50p12.15p13.00p383,281
Mar 9, 202212.75p13.45p11.50p12.75p610,968
Mar 8, 202212.75p13.10p12.30p12.75p401,179
Mar 7, 202214.25p13.88p12.00p12.75p378,486
Mar 4, 202214.25p14.75p13.52p14.25p41,243
Mar 3, 202214.50p15.00p13.50p14.25p104,228
Mar 2, 202214.50p15.00p13.50p14.50p1,320,137
12345
Showing 1 to 50 of 246

Sign up to our
daily 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:
12 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Baltic Classifieds Group PLC156.6012.66
Moonpig Group PLC239.8010.71
Ti Fluid Systems PLC184.0010.58
Dr. Martens PLC199.809.24
Chrysalis Investments Limited132.608.69
Trustpilot Group PLC110.108.37