- Share Prices
Beowulf Mining PLC (BEM)
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 |