UK markets closed

Beowulf Mining plc (BEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.65000.0000 (0.00%)
At close: 03:59PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.65000.70000.64600.65000.65001,398,009
25 Apr 20240.60000.72500.55000.65000.65003,618,247
24 Apr 20240.60000.61700.55500.60000.6000816,277
23 Apr 20240.60000.66000.55000.60000.60001,528,403
22 Apr 20240.60000.64900.55100.60000.6000747,644
19 Apr 20240.65000.70000.55000.60000.60002,923,949
18 Apr 20240.65000.69900.60000.65000.65001,131,458
17 Apr 20240.67500.75000.60200.65000.6500478,410
16 Apr 20240.72500.75000.60000.70000.70001,076,546
15 Apr 20240.72500.70000.65200.72500.7250166,791
12 Apr 20240.72500.79900.65200.72500.7250529,194
11 Apr 20240.72500.72000.65300.72500.72501,438,776
10 Apr 20240.72500.72400.66100.72500.7250265,449
09 Apr 20240.65000.79900.60800.72500.7250362,747
08 Apr 20240.65000.70000.60000.65000.65001,627,194
05 Apr 20240.65000.70000.64700.65000.6500100,849
04 Apr 20240.65000.64700.64700.65000.65001,246,607
03 Apr 20240.65000.66300.60500.65000.65001,233,317
02 Apr 20240.65000.70000.60000.65000.6500894,233
28 Mar 20240.65000.68900.60500.65000.65001,152,102
27 Mar 20240.67500.75000.69000.65000.6500983,864
26 Mar 20240.67500.75000.60000.67500.6750281,398
25 Mar 20240.70000.80000.60000.67500.67502,288,687
22 Mar 20240.70000.74000.70300.70000.7000505,537
21 Mar 20240.75000.80000.61000.70000.7000731,275
20 Mar 20240.75000.80000.70100.75000.7500346,944
19 Mar 20240.75000.75000.70100.75000.7500263,795
18 Mar 20240.75000.75000.73700.75000.7500111,532
15 Mar 20240.75000.80000.70100.75000.7500267,943
14 Mar 20240.75000.80000.72600.75000.7500248,593
13 Mar 20240.80000.81600.70000.75000.75001,364,079
12 Mar 20240.80000.86000.77000.80000.8000314,490
11 Mar 20240.80000.85000.76000.80000.8000200,444
08 Mar 20240.80000.86000.85000.80000.8000159,141
07 Mar 20240.85000.91800.70000.80000.8000757,324
06 Mar 20240.90001.00000.80000.85000.8500354,586
05 Mar 20240.90000.99000.91000.90000.9000405,403
04 Mar 20240.85001.07500.75300.90000.90003,045,906
01 Mar 20241.20001.19201.10001.20001.2000249,692
29 Feb 20241.20001.29001.18101.20001.2000604,878
28 Feb 20241.20001.29601.10001.20001.200076,552
27 Feb 20241.20001.30001.18001.20001.2000570,526
26 Feb 20241.20001.29801.15501.20001.2000764,409
23 Feb 20241.20001.29801.16801.20001.2000234,007
22 Feb 20241.20001.29801.10001.10001.1000325,838
21 Feb 20241.20001.27001.15001.20001.2000241,251
20 Feb 20241.25001.29001.22001.20001.2000207,800
19 Feb 20241.30001.38001.20001.25001.2500348,490
16 Feb 20241.25001.39001.10301.30001.30001,945,520
15 Feb 20241.60001.65001.50001.60001.60001,842,227
14 Feb 20241.80001.76501.55001.60001.60001,516,162
13 Feb 20241.90001.95901.70001.80001.8000513,237
12 Feb 20241.90002.00001.80001.90001.9000129,672
09 Feb 20241.90001.99801.89001.90001.9000120,299
08 Feb 20241.95002.10001.80001.90001.9000424,830
07 Feb 20242.05002.14001.80302.14002.1400656,075
06 Feb 20242.05002.20001.90002.05002.0500637,730
05 Feb 20242.00002.20001.90002.05002.0500340,983
02 Feb 20242.00002.14001.90002.14002.1400551,701
01 Feb 20241.90002.10001.80002.00002.0000389,129
31 Jan 20242.20002.35001.75001.90001.90002,238,501
30 Jan 20242.40002.50002.10002.35002.35001,822,740
29 Jan 20242.05002.50002.00002.50002.50004,676,086
26 Jan 20242.15002.30002.00002.00002.0000827,314
25 Jan 20241.65002.28001.50002.15002.15003,381,897
24 Jan 20241.70001.80001.50001.65001.6500216,317
23 Jan 20241.70001.80001.62801.70001.7000954,657
22 Jan 20241.40001.80001.33301.76001.76002,128,157
19 Jan 20241.30001.39901.20001.30001.3000201,114
18 Jan 20241.30001.25301.25301.30001.300028,808
17 Jan 20241.30001.37601.20001.30001.3000827,295
16 Jan 20241.35001.34501.30101.35001.350035,912
15 Jan 20241.35001.35001.35001.35001.3500-
12 Jan 20241.35001.31001.30001.35001.350096,935
11 Jan 20241.35001.35001.35001.35001.3500-
10 Jan 20241.35001.38001.37001.35001.3500267,110
09 Jan 20241.37501.30101.30101.35001.3500290,964
08 Jan 20241.37501.45001.30001.37501.3750221,496
05 Jan 20241.37501.40501.33001.37501.3750467,746
04 Jan 20241.42501.40501.31801.37501.3750232,522
03 Jan 20241.42501.55001.36301.42501.425041,398
02 Jan 20241.30001.44901.36901.40001.40001,452,094
29 Dec 20231.30001.37301.37301.30001.3000124,828
28 Dec 20231.47501.55001.23001.30001.30001,957,048
27 Dec 20231.47501.40201.40201.47501.475023,429
22 Dec 20231.47501.40001.40001.47501.47501,577
21 Dec 20231.50001.60001.40001.47501.47508,587
20 Dec 20231.50001.50001.40001.50001.5000186,809
19 Dec 20231.50001.52001.40001.50001.5000655,940
18 Dec 20231.50001.50001.50001.50001.5000-
15 Dec 20231.50001.52501.52501.50001.500021,157
14 Dec 20231.50001.42601.42601.50001.500027,359
13 Dec 20231.50001.45001.40001.50001.5000500,000
12 Dec 20231.50001.57001.42601.50001.5000547,354
11 Dec 20231.50001.50001.50001.50001.5000-
08 Dec 20231.50001.60001.40001.50001.5000211,186
07 Dec 20231.57501.65001.45001.50001.50001,107,769
06 Dec 20231.57501.60001.60001.57501.57506,504
05 Dec 20231.57501.57501.57501.57501.5750-
04 Dec 20231.57501.65001.59001.57501.5750506,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...