5.15p-0.05 (-0.96%)26 Nov 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Beowulf Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 25, 20215.05p5.20p4.92p5.20p215,384
Nov 24, 20215.20p5.50p4.90p5.05p474,320
Nov 23, 20215.05p5.30p4.85p5.20p120,697
Nov 22, 20215.05p5.15p4.92p5.05p23,291
Nov 19, 20215.05p4.92p4.90p5.05p37,037
Nov 17, 20215.05p5.17p4.80p5.05p47,051
Nov 16, 20215.05p5.30p4.80p5.05p26,268
Nov 15, 20215.05p5.50p4.62p5.00p618,759
Nov 12, 20215.05p5.23p4.60p5.05p369,296
Nov 11, 20214.80p5.25p4.60p5.05p65,006
Nov 9, 20214.80p4.87p4.65p4.80p27,396
Nov 8, 20214.80p4.88p4.88p4.80p4,102
Nov 5, 20214.80p4.95p4.60p4.80p57,110
Nov 4, 20214.92p5.05p4.60p4.80p210,731
Nov 3, 20214.92p5.25p4.63p4.92p53,344
Nov 2, 20214.92p4.72p4.63p4.92p70,651
Nov 1, 20214.92p5.10p4.72p4.92p30,097
Oct 29, 20214.88p5.10p4.72p4.92p7,598
Oct 28, 20214.92p5.10p5.00p4.92p11,960
Oct 27, 20214.88p5.25p4.55p4.92p27,971
Oct 26, 20215.25p5.50p4.50p4.88p91,108
Oct 25, 20215.25p5.13p5.00p5.25p79,731
Oct 22, 20215.25p5.13p5.00p5.25p113,819
Oct 21, 20215.25p5.15p5.00p5.25p253,660
Oct 20, 20215.25p5.30p5.00p5.25p164,899
Oct 19, 20215.25p5.30p5.00p5.25p98,912
Oct 18, 20215.25p5.34p5.00p5.25p325,778
Oct 15, 20215.25p5.38p5.05p5.25p572,353
Oct 14, 20215.05p5.00p4.90p5.25p11,485
Oct 13, 20215.05p5.50p4.71p5.05p298,033
Oct 12, 20215.00p5.00p4.50p5.05p376,175
Oct 11, 20215.00p5.50p4.50p5.00p71,024
Oct 8, 20215.00p5.15p4.52p5.00p1,931
Oct 7, 20215.00p4.52p4.52p5.00p5,184
Oct 6, 20215.00p4.52p4.52p5.00p5,163
Oct 5, 20215.00p5.15p4.52p5.00p14,567
Oct 4, 20215.00p5.15p4.52p5.00p159,308
Oct 1, 20215.00p5.15p4.66p5.00p22,398
Sep 29, 20215.00p5.16p4.66p5.00p13,653
Sep 28, 20215.00p5.30p4.65p5.00p139,181
Sep 27, 20215.30p6.50p4.66p5.00p2,661,273
Sep 24, 20214.10p5.30p4.00p5.30p1,217,046
Sep 23, 20214.25p4.20p4.00p4.10p70,265
Sep 22, 20214.25p4.00p4.00p4.25p18,991
Sep 20, 20214.25p4.00p4.00p4.25p50,475
Sep 17, 20214.25p4.00p4.00p4.25p35,190
Sep 15, 20214.25p4.00p4.00p4.25p50,753
Sep 14, 20214.30p4.50p4.00p4.25p49,829
Sep 13, 20214.30p4.10p4.10p4.30p199,182
Sep 10, 20214.30p4.38p4.10p4.30p34,296
Showing 1 to 50 of 247