Shares Magazine
5.40p+0.00 (+0.00%)16 Aug 2022, 13:39
Beowulf Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 26, 2021 | 5.15p | 5.50p | 5.05p | 5.15p | 14,057 |
| Nov 25, 2021 | 5.05p | 5.20p | 4.92p | 5.20p | 215,384 |
| Nov 24, 2021 | 5.20p | 5.50p | 4.90p | 5.05p | 474,320 |
| Nov 23, 2021 | 5.05p | 5.30p | 4.85p | 5.20p | 120,697 |
| Nov 22, 2021 | 5.05p | 5.15p | 4.92p | 5.05p | 23,291 |
| Nov 19, 2021 | 5.05p | 4.92p | 4.90p | 5.05p | 37,037 |
| Nov 17, 2021 | 5.05p | 5.17p | 4.80p | 5.05p | 47,051 |
| Nov 16, 2021 | 5.05p | 5.30p | 4.80p | 5.05p | 26,268 |
| Nov 15, 2021 | 5.05p | 5.50p | 4.62p | 5.00p | 618,759 |
| Nov 12, 2021 | 5.05p | 5.23p | 4.60p | 5.05p | 369,296 |
| Nov 11, 2021 | 4.80p | 5.25p | 4.60p | 5.05p | 65,006 |
| Nov 9, 2021 | 4.80p | 4.87p | 4.65p | 4.80p | 27,396 |
| Nov 8, 2021 | 4.80p | 4.88p | 4.88p | 4.80p | 4,102 |
| Nov 5, 2021 | 4.80p | 4.95p | 4.60p | 4.80p | 57,110 |
| Nov 4, 2021 | 4.92p | 5.05p | 4.60p | 4.80p | 210,731 |
| Nov 3, 2021 | 4.92p | 5.25p | 4.63p | 4.92p | 53,344 |
| Nov 2, 2021 | 4.92p | 4.72p | 4.63p | 4.92p | 70,651 |
| Nov 1, 2021 | 4.92p | 5.10p | 4.72p | 4.92p | 30,097 |
| Oct 29, 2021 | 4.88p | 5.10p | 4.72p | 4.92p | 7,598 |
| Oct 28, 2021 | 4.92p | 5.10p | 5.00p | 4.92p | 11,960 |
| Oct 27, 2021 | 4.88p | 5.25p | 4.55p | 4.92p | 27,971 |
| Oct 26, 2021 | 5.25p | 5.50p | 4.50p | 4.88p | 91,108 |
| Oct 25, 2021 | 5.25p | 5.13p | 5.00p | 5.25p | 79,731 |
| Oct 22, 2021 | 5.25p | 5.13p | 5.00p | 5.25p | 113,819 |
| Oct 21, 2021 | 5.25p | 5.15p | 5.00p | 5.25p | 253,660 |
| Oct 20, 2021 | 5.25p | 5.30p | 5.00p | 5.25p | 164,899 |
| Oct 19, 2021 | 5.25p | 5.30p | 5.00p | 5.25p | 98,912 |
| Oct 18, 2021 | 5.25p | 5.34p | 5.00p | 5.25p | 325,778 |
| Oct 15, 2021 | 5.25p | 5.38p | 5.05p | 5.25p | 572,353 |
| Oct 14, 2021 | 5.05p | 5.00p | 4.90p | 5.25p | 11,485 |
| Oct 13, 2021 | 5.05p | 5.50p | 4.71p | 5.05p | 298,033 |
| Oct 12, 2021 | 5.00p | 5.00p | 4.50p | 5.05p | 376,175 |
| Oct 11, 2021 | 5.00p | 5.50p | 4.50p | 5.00p | 71,024 |
| Oct 8, 2021 | 5.00p | 5.15p | 4.52p | 5.00p | 1,931 |
| Oct 7, 2021 | 5.00p | 4.52p | 4.52p | 5.00p | 5,184 |
| Oct 6, 2021 | 5.00p | 4.52p | 4.52p | 5.00p | 5,163 |
| Oct 5, 2021 | 5.00p | 5.15p | 4.52p | 5.00p | 14,567 |
| Oct 4, 2021 | 5.00p | 5.15p | 4.52p | 5.00p | 159,308 |
| Oct 1, 2021 | 5.00p | 5.15p | 4.66p | 5.00p | 22,398 |
| Sep 29, 2021 | 5.00p | 5.16p | 4.66p | 5.00p | 13,653 |
| Sep 28, 2021 | 5.00p | 5.30p | 4.65p | 5.00p | 139,181 |
| Sep 27, 2021 | 5.30p | 6.50p | 4.66p | 5.00p | 2,661,273 |
| Sep 24, 2021 | 4.10p | 5.30p | 4.00p | 5.30p | 1,217,046 |
| Sep 23, 2021 | 4.25p | 4.20p | 4.00p | 4.10p | 70,265 |
| Sep 22, 2021 | 4.25p | 4.00p | 4.00p | 4.25p | 18,991 |
| Sep 20, 2021 | 4.25p | 4.00p | 4.00p | 4.25p | 50,475 |
| Sep 17, 2021 | 4.25p | 4.00p | 4.00p | 4.25p | 35,190 |
| Sep 15, 2021 | 4.25p | 4.00p | 4.00p | 4.25p | 50,753 |
| Sep 14, 2021 | 4.30p | 4.50p | 4.00p | 4.25p | 49,829 |
| Sep 13, 2021 | 4.30p | 4.10p | 4.10p | 4.30p | 199,182 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Darktrace PLC | 515.20 | 24.20 |
| Xp Power Limited | 2,415.00 | 8.54 |
| Bank Of Georgia Group PLC | 1,924.00 | 5.25 |
| Pets AT Home Group PLC | 382.40 | 4.54 |
| Tbc Bank Group PLC | 1,740.00 | 4.19 |
| Glencore PLC | 482.90 | 3.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Firstgroup PLC | 114.20 | -11.40 |
| Ncc Group PLC | 213.50 | -6.15 |
| Hammerson PLC | 25.53 | -4.09 |
| Clarkson PLC | 3,510.00 | -3.97 |
| Hg Capital Trust PLC | 398.00 | -3.86 |
| Softcat PLC | 1,375.00 | -3.37 |
