UK markets close in 21 minutes

Beowulf Mining plc (BEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8490+0.0490 (+6.12%)
As of 03:07PM BST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.85000.85000.75100.84900.84901,054,764
13 Jun 20240.82500.84900.75000.80000.8000577,567
12 Jun 20240.87500.90000.76500.82500.82501,872,739
11 Jun 20240.87500.95000.80000.87500.87503,670,887
10 Jun 20240.82500.94000.78500.88000.88002,729,549
07 Jun 20240.77500.85000.70000.80000.80002,264,630
06 Jun 20240.77500.81100.74500.77500.775070,859
05 Jun 20240.75000.79900.79500.77500.7750304,051
04 Jun 20240.75000.80000.70000.75000.7500156,113
03 Jun 20240.75000.79900.73000.75000.7500482,382
31 May 20240.72500.80000.66500.75000.7500859,566
30 May 20240.72500.79900.65200.72500.725086,578
29 May 20240.65000.80000.65200.72500.725034,267
28 May 20240.65000.69900.65100.65000.6500108,760
24 May 20240.65000.70000.60000.65000.6500516,203
23 May 20240.72500.80000.65100.65000.6500495,786
22 May 20240.72500.74600.66300.72000.7200508,814
21 May 20240.72500.80000.65000.72500.7250211,579
20 May 20240.75000.77500.74800.75000.7500541,158
17 May 20240.75000.80000.70000.75000.75001,380,731
16 May 20240.75000.76900.70000.75000.7500133,345
15 May 20240.75000.80000.70100.75000.7500364,227
14 May 20240.72500.80000.70000.75000.75001,437,853
13 May 20240.72500.79500.65000.72500.72502,809,333
10 May 20240.72500.80000.65000.72500.72501,030,501
09 May 20240.72500.71000.65100.72500.7250661,112
08 May 20240.72500.72700.71500.72500.7250544,373
07 May 20240.72500.80000.65000.72500.7250617,004
03 May 20240.72500.80000.70300.75000.75002,513,310
02 May 20240.65000.80000.66000.72500.72502,288,780
01 May 20240.65000.70000.60000.65000.650048,897
30 Apr 20240.65000.70000.60100.65000.6500585,799
29 Apr 20240.65000.71000.60000.71000.7100116,861
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...