1. Share Prices

  2. Beowulf Mining (BEM)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Beowulf Mining Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 6, 2020 4.015 4.015 4.015 4.25 8,205
Aug 5, 2020 4.015 4.147 4.015 4.10 75,034
Aug 4, 2020 4.015 4.015 4.015 4.10 2,530
Aug 3, 2020 4.015 4.015 4.015 4.10 4,051
Jul 31, 2020 4.01 4.01 4.01 4.10 2,323
Jul 30, 2020 4.00 4.147 4.00 4.10 223,875
Jul 29, 2020 4.05 4.1999 4.00 4.10 207,108
Jul 28, 2020 4.1999 4.1999 4.1325 4.10 110,553
Jul 27, 2020 4.135 4.33 4.00 4.10 431,828
Jul 24, 2020 0.00 0.00 0.00 4.25 0
Jul 23, 2020 4.128 4.135 4.128 4.25 44,119
Jul 22, 2020 4.35 4.35 4.35 4.25 10,434
Jul 21, 2020 4.126 4.35 4.00 4.25 32,102
Jul 20, 2020 4.1225 4.50 4.12 4.25 197,199
Jul 17, 2020 4.1225 4.1225 4.1225 4.25 16,698
Jul 16, 2020 0.00 0.00 0.00 4.25 0
Jul 15, 2020 4.35 4.35 4.35 4.25 17,484
Jul 14, 2020 4.75 4.75 4.00 4.25 217,550
Jul 13, 2020 4.205 5.00 4.05 4.50 161,144
Jul 10, 2020 4.205 4.205 4.205 4.50 4,757
Jul 9, 2020 4.725 4.725 4.00 4.50 189,515
Jul 8, 2020 4.725 4.725 4.725 4.50 2,000
Jul 7, 2020 4.14 4.75 4.05 4.50 133,493
Jul 6, 2020 4.80 4.80 4.00 4.50 155,371
Jul 3, 2020 4.65 4.75 4.04 4.40 210,148
Jul 2, 2020 4.75 4.80 4.75 4.65 6,150
Jul 1, 2020 4.50 4.50 4.50 4.65 39,500
Jun 30, 2020 4.65 4.65 4.65 4.65 10,000
Jun 29, 2020 4.65 4.65 4.65 4.65 23,947
Jun 26, 2020 4.65 4.75 4.65 4.65 9,084
Jun 25, 2020 4.65 4.75 4.65 4.65 121,555
Jun 24, 2020 4.80 4.80 4.80 4.65 50,000
Jun 23, 2020 5.25 5.25 4.60 4.60 375,530
Jun 22, 2020 4.825 5.25 4.825 4.875 584,973
Jun 19, 2020 4.825 4.825 4.55 4.75 344,431
Jun 18, 2020 4.55 4.825 4.55 4.75 13,796
Jun 17, 2020 4.925 4.925 4.55 4.75 90,278
Jun 16, 2020 4.68 4.75 4.50 4.75 114,483
Jun 15, 2020 4.68 4.775 4.55 4.75 179,869
Jun 12, 2020 4.75 4.80 4.68 4.75 153,196
Jun 11, 2020 4.77 4.77 4.77 4.75 7,200
Jun 10, 2020 4.8775 5.0875 4.70 4.875 523,601
Jun 9, 2020 4.90 4.90 4.8775 5.00 4,879
Jun 8, 2020 4.90 5.35 4.90 5.00 49,129
Jun 5, 2020 5.25 5.375 5.25 5.00 143,295
Jun 4, 2020 5.10 5.10 4.875 5.00 279,631
Jun 3, 2020 6.00 6.00 4.80 5.00 1,009,383
Jun 2, 2020 5.80 6.00 5.55 5.75 220,488
Jun 1, 2020 6.3875 6.3875 5.60 5.75 459,350
May 29, 2020 5.90 5.90 5.60 5.825 324,074
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
06 Aug 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag