Beowulf Mining plc (BEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:02PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 26.50 | 27.70 | 24.00 | 26.50 | 26.50 | 1,907 |
| 25 Jul 2024 | 26.50 | 24.67 | 24.67 | 26.50 | 26.50 | 8,000 |
| 24 Jul 2024 | 26.50 | 27.80 | 24.42 | 26.50 | 26.50 | 6,517 |
| 23 Jul 2024 | 26.50 | 27.80 | 23.00 | 26.50 | 26.50 | 1,667 |
| 22 Jul 2024 | 26.50 | 28.45 | 23.00 | 26.50 | 26.50 | 3,514 |
| 19 Jul 2024 | 25.00 | 30.00 | 20.00 | 26.50 | 26.50 | 37,034 |
| 18 Jul 2024 | 26.00 | 28.45 | 22.25 | 26.00 | 26.00 | 3,897 |
| 17 Jul 2024 | 28.50 | 30.00 | 25.00 | 26.00 | 26.00 | 40,564 |
| 16 Jul 2024 | 32.50 | 35.00 | 25.00 | 28.50 | 28.50 | 72,696 |
| 15 Jul 2024 | 33.50 | 36.60 | 32.75 | 33.50 | 33.50 | 2,884 |
| 12 Jul 2024 | 33.50 | 36.25 | 32.75 | 33.50 | 33.50 | 5,414 |
| 11 Jul 2024 | 36.00 | 35.00 | 32.70 | 32.50 | 32.50 | 40,719 |
| 10 Jul 2024 | 36.00 | 39.00 | 32.67 | 39.00 | 39.00 | 986 |
| 09 Jul 2024 | 36.00 | 40.00 | 31.40 | 36.00 | 36.00 | 4,270 |
| 08 Jul 2024 | 36.00 | 33.75 | 32.00 | 33.00 | 33.00 | 5,115 |
| 05 Jul 2024 | 36.00 | 36.00 | 32.00 | 36.00 | 36.00 | 10,401 |
| 04 Jul 2024 | 36.00 | 35.40 | 32.67 | 36.00 | 36.00 | 9,132 |
| 03 Jul 2024 | 36.00 | 40.00 | 31.00 | 36.00 | 36.00 | 25,589 |
| 02 Jul 2024 | 36.00 | 40.00 | 32.00 | 36.00 | 36.00 | 868 |
| 01 Jul 2024 | 36.00 | 37.10 | 33.10 | 36.00 | 36.00 | 10,026 |
| 28 Jun 2024 | 37.50 | 40.00 | 32.00 | 36.00 | 36.00 | 32,679 |
| 27 Jun 2024 | 37.50 | 37.97 | 35.20 | 37.50 | 37.50 | 10,542 |
| 26 Jun 2024 | 45.00 | 50.00 | 32.00 | 37.50 | 37.50 | 117,109 |
| 25 Jun 2024 | 39.50 | 52.00 | 35.00 | 46.00 | 46.00 | 90,266 |
| 24 Jun 2024 | 39.50 | 40.35 | 35.00 | 39.50 | 39.50 | 11,240 |
| 21 Jun 2024 | 39.50 | 44.00 | 35.00 | 39.50 | 39.50 | 5,783 |
| 20 Jun 2024 | 40.00 | 44.00 | 35.00 | 39.50 | 39.50 | 11,717 |
| 19 Jun 2024 | 40.00 | 39.99 | 35.00 | 40.00 | 40.00 | 5,083 |
| 18 Jun 2024 | 40.00 | 45.00 | 35.00 | 40.00 | 40.00 | 7,485 |
| 17 Jun 2024 | 41.00 | 41.45 | 37.00 | 40.00 | 40.00 | 212 |
| 17 Jun 2024 | 1:50 Stock split | |||||
| 14 Jun 2024 | 40.00 | 42.50 | 37.55 | 40.00 | 40.00 | 20,828 |
| 13 Jun 2024 | 41.25 | 42.45 | 37.50 | 40.00 | 40.00 | 11,551 |
| 12 Jun 2024 | 43.75 | 45.00 | 38.25 | 41.25 | 41.25 | 37,454 |
| 11 Jun 2024 | 43.75 | 47.50 | 40.00 | 43.75 | 43.75 | 73,417 |
| 10 Jun 2024 | 41.25 | 47.00 | 39.25 | 44.00 | 44.00 | 54,590 |
| 07 Jun 2024 | 38.75 | 42.50 | 35.00 | 40.00 | 40.00 | 45,292 |
| 06 Jun 2024 | 38.75 | 40.55 | 37.25 | 38.75 | 38.75 | 1,417 |
| 05 Jun 2024 | 37.50 | 39.95 | 39.75 | 38.75 | 38.75 | 6,081 |
| 04 Jun 2024 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 3,122 |
| 03 Jun 2024 | 37.50 | 39.95 | 36.50 | 37.50 | 37.50 | 9,647 |
| 31 May 2024 | 36.25 | 40.00 | 33.25 | 37.50 | 37.50 | 17,191 |
| 30 May 2024 | 36.25 | 39.95 | 32.60 | 36.25 | 36.25 | 1,731 |
| 29 May 2024 | 32.50 | 40.00 | 32.60 | 36.25 | 36.25 | 685 |
| 28 May 2024 | 32.50 | 34.95 | 32.55 | 32.50 | 32.50 | 2,175 |
| 24 May 2024 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 10,324 |
| 23 May 2024 | 36.25 | 40.00 | 32.55 | 32.50 | 32.50 | 9,915 |
| 22 May 2024 | 36.25 | 37.30 | 33.15 | 36.00 | 36.00 | 10,176 |
| 21 May 2024 | 36.25 | 40.00 | 32.50 | 36.25 | 36.25 | 4,231 |
| 20 May 2024 | 37.50 | 38.75 | 37.40 | 37.50 | 37.50 | 10,823 |
| 17 May 2024 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 27,614 |
| 16 May 2024 | 37.50 | 38.45 | 35.00 | 37.50 | 37.50 | 2,666 |
| 15 May 2024 | 37.50 | 40.00 | 35.05 | 37.50 | 37.50 | 7,284 |
| 14 May 2024 | 36.25 | 40.00 | 35.00 | 37.50 | 37.50 | 28,757 |
| 13 May 2024 | 36.25 | 39.75 | 32.50 | 36.25 | 36.25 | 56,186 |
| 10 May 2024 | 36.25 | 40.00 | 32.50 | 36.25 | 36.25 | 20,610 |
| 09 May 2024 | 36.25 | 35.50 | 32.55 | 36.25 | 36.25 | 13,222 |
| 08 May 2024 | 36.25 | 36.35 | 35.75 | 36.25 | 36.25 | 10,887 |
| 07 May 2024 | 36.25 | 40.00 | 32.50 | 36.25 | 36.25 | 12,340 |
| 03 May 2024 | 36.25 | 40.00 | 35.15 | 37.50 | 37.50 | 50,266 |
| 02 May 2024 | 32.50 | 40.00 | 33.00 | 36.25 | 36.25 | 45,775 |
| 01 May 2024 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 977 |
| 30 Apr 2024 | 32.50 | 35.00 | 30.05 | 32.50 | 32.50 | 11,715 |
| 29 Apr 2024 | 32.50 | 35.50 | 30.00 | 35.50 | 35.50 | 2,337 |
| 26 Apr 2024 | 32.50 | 35.00 | 32.30 | 32.50 | 32.50 | 27,960 |
| 25 Apr 2024 | 30.00 | 36.25 | 27.50 | 32.50 | 32.50 | 72,364 |
| 24 Apr 2024 | 30.00 | 30.85 | 27.75 | 30.00 | 30.00 | 16,325 |
| 23 Apr 2024 | 30.00 | 33.00 | 27.50 | 30.00 | 30.00 | 30,568 |
| 22 Apr 2024 | 30.00 | 32.45 | 27.55 | 30.00 | 30.00 | 14,952 |
| 19 Apr 2024 | 32.50 | 35.00 | 27.50 | 30.00 | 30.00 | 58,478 |
| 18 Apr 2024 | 32.50 | 34.95 | 30.00 | 32.50 | 32.50 | 22,629 |
| 17 Apr 2024 | 33.75 | 37.50 | 30.10 | 32.50 | 32.50 | 9,568 |
| 16 Apr 2024 | 36.25 | 37.50 | 30.00 | 35.00 | 35.00 | 21,530 |
| 15 Apr 2024 | 36.25 | 35.00 | 32.60 | 36.25 | 36.25 | 3,335 |
| 12 Apr 2024 | 36.25 | 39.95 | 32.60 | 36.25 | 36.25 | 10,583 |
| 11 Apr 2024 | 36.25 | 36.00 | 32.65 | 36.25 | 36.25 | 28,775 |
| 10 Apr 2024 | 36.25 | 36.20 | 33.05 | 36.25 | 36.25 | 5,308 |
| 09 Apr 2024 | 32.50 | 39.95 | 30.40 | 36.25 | 36.25 | 7,254 |
| 08 Apr 2024 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 32,543 |
| 05 Apr 2024 | 32.50 | 35.00 | 32.35 | 32.50 | 32.50 | 2,016 |
| 04 Apr 2024 | 32.50 | 32.35 | 32.35 | 32.50 | 32.50 | 24,932 |
| 03 Apr 2024 | 32.50 | 33.15 | 30.25 | 32.50 | 32.50 | 24,666 |
| 02 Apr 2024 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 17,884 |
| 28 Mar 2024 | 32.50 | 34.45 | 30.25 | 32.50 | 32.50 | 23,042 |
| 27 Mar 2024 | 33.75 | 37.50 | 34.50 | 32.50 | 32.50 | 19,677 |
| 26 Mar 2024 | 33.75 | 37.50 | 30.00 | 33.75 | 33.75 | 5,627 |
| 25 Mar 2024 | 35.00 | 40.00 | 30.00 | 33.75 | 33.75 | 45,773 |
| 22 Mar 2024 | 35.00 | 37.00 | 35.15 | 35.00 | 35.00 | 10,110 |
| 21 Mar 2024 | 37.50 | 40.00 | 30.50 | 35.00 | 35.00 | 14,625 |
| 20 Mar 2024 | 37.50 | 40.00 | 35.05 | 37.50 | 37.50 | 6,938 |
| 19 Mar 2024 | 37.50 | 37.50 | 35.05 | 37.50 | 37.50 | 5,275 |
| 18 Mar 2024 | 37.50 | 37.50 | 36.85 | 37.50 | 37.50 | 2,230 |
| 15 Mar 2024 | 37.50 | 40.00 | 35.05 | 37.50 | 37.50 | 5,358 |
| 14 Mar 2024 | 37.50 | 40.00 | 36.30 | 37.50 | 37.50 | 4,971 |
| 13 Mar 2024 | 40.00 | 40.80 | 35.00 | 37.50 | 37.50 | 27,281 |
| 12 Mar 2024 | 40.00 | 43.00 | 38.50 | 40.00 | 40.00 | 6,289 |
| 11 Mar 2024 | 40.00 | 42.50 | 38.00 | 40.00 | 40.00 | 4,008 |
| 08 Mar 2024 | 40.00 | 43.00 | 42.50 | 40.00 | 40.00 | 3,182 |
| 07 Mar 2024 | 42.50 | 45.90 | 35.00 | 40.00 | 40.00 | 15,146 |
| 06 Mar 2024 | 45.00 | 50.00 | 40.00 | 42.50 | 42.50 | 7,091 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.