- Share Prices
Beowulf Mining PLC (BEM)
6.05p+0.00 (+0.00%)13 May 2022, 16:23
Beowulf Mining PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 13, 2022 | 6.05p | 6.20p | 5.80p | 6.05p | 111,873 |
May 12, 2022 | 6.05p | 6.20p | 5.80p | 6.05p | 30,313 |
May 11, 2022 | 6.05p | 6.00p | 5.80p | 6.05p | 311,617 |
May 10, 2022 | 6.35p | 6.20p | 6.00p | 6.05p | 76,302 |
May 9, 2022 | 6.75p | 6.58p | 6.20p | 6.35p | 70,366 |
May 6, 2022 | 6.85p | 7.00p | 6.50p | 6.75p | 10,170 |
May 5, 2022 | 6.70p | 6.88p | 6.70p | 6.85p | 135,364 |
May 4, 2022 | 6.30p | 6.85p | 6.25p | 6.70p | 278,686 |
May 3, 2022 | 6.25p | 6.35p | 6.10p | 6.30p | 209,982 |
Apr 29, 2022 | 6.25p | 6.25p | 5.85p | 6.25p | 385,496 |
Apr 28, 2022 | 6.25p | 6.30p | 6.00p | 6.20p | 69,598 |
Apr 27, 2022 | 6.15p | 6.60p | 6.05p | 6.25p | 501,373 |
Apr 26, 2022 | 6.65p | 6.70p | 6.00p | 6.15p | 279,593 |
Apr 25, 2022 | 6.90p | 7.00p | 6.60p | 6.65p | 250,985 |
Apr 22, 2022 | 6.90p | 6.95p | 6.83p | 6.90p | 104,331 |
Apr 21, 2022 | 6.90p | 6.97p | 6.81p | 6.90p | 1,423,707 |
Apr 20, 2022 | 6.90p | 6.98p | 6.81p | 6.90p | 373,003 |
Apr 19, 2022 | 6.90p | 7.00p | 6.85p | 6.90p | 569,189 |
Apr 14, 2022 | 6.90p | 7.00p | 6.95p | 6.90p | 101,823 |
Apr 13, 2022 | 6.85p | 7.00p | 6.70p | 6.90p | 406,138 |
Apr 12, 2022 | 7.40p | 7.30p | 6.80p | 6.84p | 501,920 |
Apr 11, 2022 | 6.90p | 7.45p | 6.88p | 7.40p | 490,789 |
Apr 8, 2022 | 7.15p | 7.30p | 6.50p | 6.90p | 201,031 |
Apr 7, 2022 | 7.15p | 7.24p | 7.00p | 7.15p | 797,565 |
Apr 6, 2022 | 7.25p | 7.35p | 7.00p | 7.15p | 528,187 |
Apr 5, 2022 | 7.25p | 7.45p | 7.00p | 7.25p | 204,329 |
Apr 4, 2022 | 7.25p | 7.50p | 7.00p | 7.25p | 967,594 |
Apr 1, 2022 | 7.25p | 7.50p | 6.76p | 7.25p | 2,718,563 |
Mar 31, 2022 | 8.38p | 8.50p | 7.00p | 7.25p | 3,267,398 |
Mar 30, 2022 | 8.25p | 9.20p | 8.16p | 8.25p | 2,179,565 |
Mar 29, 2022 | 10.50p | 11.00p | 7.58p | 8.25p | 6,744,661 |
Mar 28, 2022 | 11.50p | 11.50p | 10.00p | 10.50p | 1,329,761 |
Mar 25, 2022 | 11.75p | 13.00p | 11.50p | 11.50p | 1,092,522 |
Mar 24, 2022 | 11.75p | 12.50p | 11.25p | 11.75p | 314,384 |
Mar 23, 2022 | 15.25p | 16.00p | 11.00p | 12.00p | 3,850,908 |
Mar 22, 2022 | 11.75p | 22.24p | 11.10p | 15.25p | 7,646,237 |
Mar 21, 2022 | 11.50p | 11.85p | 11.00p | 11.75p | 50,936 |
Mar 18, 2022 | 11.50p | 12.00p | 10.50p | 11.50p | 434,454 |
Mar 17, 2022 | 12.25p | 11.90p | 9.30p | 11.50p | 1,729,812 |
Mar 16, 2022 | 12.75p | 13.50p | 11.50p | 12.25p | 3,754 |
Mar 15, 2022 | 12.75p | 12.75p | 12.13p | 12.75p | 144,972 |
Mar 14, 2022 | 12.75p | 13.50p | 12.25p | 12.75p | 89,810 |
Mar 11, 2022 | 13.00p | 13.50p | 12.15p | 12.75p | 542,423 |
Mar 10, 2022 | 12.75p | 13.50p | 12.15p | 13.00p | 383,281 |
Mar 9, 2022 | 12.75p | 13.45p | 11.50p | 12.75p | 610,968 |
Mar 8, 2022 | 12.75p | 13.10p | 12.30p | 12.75p | 401,179 |
Mar 7, 2022 | 14.25p | 13.88p | 12.00p | 12.75p | 378,486 |
Mar 4, 2022 | 14.25p | 14.75p | 13.52p | 14.25p | 41,243 |
Mar 3, 2022 | 14.50p | 15.00p | 13.50p | 14.25p | 104,228 |
Mar 2, 2022 | 14.50p | 15.00p | 13.50p | 14.50p | 1,320,137 |