- Share Prices
Beowulf Mining PLC (BEM)
0.65p-0.05 (-7.14%)17 Apr 2024, 16:29
Beowulf Mining PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2024 | 0.68p | 0.75p | 0.60p | 0.65p | 478,410 |
Apr 16, 2024 | 0.72p | 0.75p | 0.60p | 0.70p | 1,076,546 |
Apr 15, 2024 | 0.72p | 0.70p | 0.65p | 0.72p | 166,791 |
Apr 12, 2024 | 0.72p | 0.80p | 0.65p | 0.72p | 529,194 |
Apr 11, 2024 | 0.72p | 0.72p | 0.65p | 0.72p | 1,438,776 |
Apr 10, 2024 | 0.72p | 0.72p | 0.66p | 0.72p | 265,449 |
Apr 9, 2024 | 0.65p | 0.80p | 0.61p | 0.72p | 362,747 |
Apr 8, 2024 | 0.65p | 0.70p | 0.60p | 0.65p | 1,627,194 |
Apr 5, 2024 | 0.65p | 0.70p | 0.65p | 0.65p | 100,849 |
Apr 4, 2024 | 0.65p | 0.65p | 0.65p | 0.65p | 1,246,607 |
Apr 3, 2024 | 0.65p | 0.66p | 0.60p | 0.65p | 1,233,317 |
Apr 2, 2024 | 0.65p | 0.70p | 0.60p | 0.65p | 894,233 |
Mar 28, 2024 | 0.65p | 0.69p | 0.60p | 0.65p | 1,152,102 |
Mar 27, 2024 | 0.68p | 0.75p | 0.69p | 0.65p | 983,864 |
Mar 26, 2024 | 0.68p | 0.75p | 0.60p | 0.68p | 281,398 |
Mar 25, 2024 | 0.70p | 0.80p | 0.60p | 0.68p | 2,288,687 |
Mar 22, 2024 | 0.70p | 0.74p | 0.70p | 0.70p | 505,537 |
Mar 21, 2024 | 0.75p | 0.80p | 0.61p | 0.70p | 731,275 |
Mar 20, 2024 | 0.75p | 0.80p | 0.70p | 0.75p | 346,944 |
Mar 19, 2024 | 0.75p | 0.75p | 0.70p | 0.75p | 263,795 |
Mar 18, 2024 | 0.75p | 0.75p | 0.74p | 0.75p | 111,532 |
Mar 15, 2024 | 0.75p | 0.80p | 0.70p | 0.75p | 267,943 |
Mar 14, 2024 | 0.75p | 0.80p | 0.73p | 0.75p | 248,593 |
Mar 13, 2024 | 0.80p | 0.82p | 0.70p | 0.75p | 1,364,079 |
Mar 12, 2024 | 0.80p | 0.86p | 0.77p | 0.80p | 314,490 |
Mar 11, 2024 | 0.80p | 0.85p | 0.76p | 0.80p | 200,444 |
Mar 8, 2024 | 0.80p | 0.86p | 0.85p | 0.80p | 159,141 |
Mar 7, 2024 | 0.85p | 0.92p | 0.70p | 0.80p | 757,324 |
Mar 6, 2024 | 0.90p | 1.00p | 0.80p | 0.85p | 354,586 |
Mar 5, 2024 | 0.90p | 0.99p | 0.91p | 0.90p | 405,403 |
Mar 4, 2024 | 0.85p | 1.07p | 0.75p | 0.90p | 3,045,906 |
Mar 1, 2024 | 1.20p | 1.19p | 1.10p | 1.20p | 249,692 |
Feb 29, 2024 | 1.20p | 1.29p | 1.18p | 1.20p | 604,878 |
Feb 28, 2024 | 1.20p | 1.30p | 1.10p | 1.20p | 76,552 |
Feb 27, 2024 | 1.20p | 1.30p | 1.18p | 1.20p | 570,526 |
Feb 26, 2024 | 1.20p | 1.30p | 1.16p | 1.20p | 764,409 |
Feb 23, 2024 | 1.20p | 1.30p | 1.17p | 1.20p | 234,007 |
Feb 22, 2024 | 1.20p | 1.30p | 1.10p | 1.10p | 325,838 |
Feb 21, 2024 | 1.20p | 1.27p | 1.15p | 1.20p | 241,251 |
Feb 20, 2024 | 1.25p | 1.29p | 1.22p | 1.20p | 207,800 |
Feb 19, 2024 | 1.30p | 1.38p | 1.20p | 1.25p | 348,490 |
Feb 16, 2024 | 1.25p | 1.39p | 1.10p | 1.30p | 1,945,520 |
Feb 15, 2024 | 1.60p | 1.65p | 1.50p | 1.60p | 1,842,227 |
Feb 14, 2024 | 1.80p | 1.76p | 1.55p | 1.60p | 1,516,162 |
Feb 13, 2024 | 1.90p | 1.96p | 1.70p | 1.80p | 513,237 |
Feb 12, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 129,672 |
Feb 9, 2024 | 1.90p | 2.00p | 1.89p | 1.90p | 120,299 |
Feb 8, 2024 | 1.95p | 2.10p | 1.80p | 1.90p | 424,830 |
Feb 7, 2024 | 2.05p | 2.14p | 1.80p | 2.14p | 656,075 |
Feb 6, 2024 | 2.05p | 2.20p | 1.90p | 2.05p | 637,730 |