UK markets closed

Beowulf Mining plc (BEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5000-0.0750 (-4.76%)
At close: 11:34AM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20231.51661.65001.45001.50001.50001,107,769
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
01 Dec 20231.57501.65001.50001.57501.575054,097
30 Nov 20231.57501.59001.52501.57501.5750219,966
29 Nov 20231.57501.59001.59001.57501.575074,116
28 Nov 20231.57501.59801.50001.57501.57501,484,789
27 Nov 20231.57501.65001.50001.57501.575014,804
24 Nov 20231.57501.57501.57501.57501.5750-
23 Nov 20231.65001.65001.52501.57501.57501,113,679
22 Nov 20231.65001.68901.62501.65001.6500464,352
21 Nov 20231.60001.70001.60001.65001.6500397,950
20 Nov 20231.60001.70001.70001.60001.600011,764
17 Nov 20231.60001.70001.51601.60001.60001,637,497
16 Nov 20231.55001.59301.50001.60001.6000905,517
15 Nov 20231.50001.60001.43001.55001.5500862,725
14 Nov 20231.50001.59801.40201.50001.5000462,308
13 Nov 20231.50001.55001.40001.50001.5000529,934
10 Nov 20231.50001.40201.40001.50001.500035,101
09 Nov 20231.50001.40401.40201.50001.500070,045
08 Nov 20231.50001.40401.40201.50001.50007,187
07 Nov 20231.50001.60001.40001.50001.500030,717
06 Nov 20231.50001.60001.45201.50001.5000106,517
03 Nov 20231.50001.60001.40001.50001.500095,349
02 Nov 20231.50001.60001.45301.50001.500078,339
01 Nov 20231.47501.59801.45301.50001.500091,270
31 Oct 20231.52501.55001.47501.47501.4750509,687
30 Oct 20231.52501.55001.45201.52501.5250219,691
27 Oct 20231.52501.60001.45001.52501.5250363,838
26 Oct 20231.50001.45201.41701.50001.5000156,244
25 Oct 20231.50001.40201.32501.50001.5000500,203
24 Oct 20231.40001.60001.42501.50001.50002,535,883
23 Oct 20231.30001.45001.25001.37501.37501,699,934
20 Oct 20231.30001.34501.25001.30001.3000344,760
19 Oct 20231.35001.40001.25001.35001.3500580,442
18 Oct 20231.50001.40201.30501.35001.3500471,023
17 Oct 20231.50001.60001.40001.50001.5000142,917
16 Oct 20231.50001.41001.40201.50001.5000157,921
13 Oct 20231.50001.54501.41001.50001.500064,942
12 Oct 20231.50001.55001.40201.50001.50003,632
11 Oct 20231.50001.60001.40201.50001.500013,261
10 Oct 20231.50001.59801.41001.50001.5000121,457
09 Oct 20231.50001.42501.40201.50001.500066,054
06 Oct 20231.47501.47501.47501.47501.4750-
05 Oct 20231.45001.50601.50601.47501.475037,359
04 Oct 20231.45001.55001.50001.45001.450070,425
03 Oct 20231.47501.50601.35001.45001.4500386,975
02 Oct 20231.52501.60001.40001.47501.4750385,131
29 Sept 20231.52501.59301.48001.52501.5250549,902
28 Sept 20231.50001.60501.54001.60501.6050241,951
27 Sept 20231.50001.60001.41301.50001.5000101,865
26 Sept 20231.50001.50001.50001.50001.500024,291
25 Sept 20231.50001.60001.41301.50001.50005,878
22 Sept 20231.50001.60001.37001.50001.5000190,048
21 Sept 20231.50001.55701.55701.50001.500064
20 Sept 20231.50001.41301.41301.50001.50009,525
19 Sept 20231.50001.40001.40001.50001.50006,168
18 Sept 20231.50001.54001.41301.50001.5000110,902
15 Sept 20231.50001.54001.41301.50001.500052,050
14 Sept 20231.50001.53501.42501.50001.5000193,781
13 Sept 20231.50001.54001.54001.50001.500038,234
12 Sept 20231.50001.60001.40001.50001.500012,603
11 Sept 20231.50001.55001.42501.50001.500047,226
08 Sept 20231.50001.50001.41001.50001.5000126,005
07 Sept 20231.50001.50001.42501.50001.50004,285
06 Sept 20231.50001.50001.42501.50001.500068,455
05 Sept 20231.45001.54001.50001.50001.5000908,996
04 Sept 20231.45001.50001.35001.45001.4500222,502
01 Sept 20231.45001.45001.45001.45001.4500-
31 Aug 20231.45001.46801.35001.45001.4500310,068
30 Aug 20231.44001.44001.44001.44001.4400-
29 Aug 20231.47501.47001.40301.44001.440098,498
25 Aug 20231.47501.40301.40301.47501.475028,789
24 Aug 20231.47501.47501.47501.47501.475012,915
23 Aug 20231.57501.60001.40101.47501.47501,035,423
22 Aug 20231.57501.56001.50001.57501.5750160,259
21 Aug 20231.57501.55101.55101.57501.575017,636
18 Aug 20231.57501.55001.55001.57501.575050,000
17 Aug 20231.57501.59301.56301.57501.575064,563
16 Aug 20231.57501.56301.55001.57501.575033,217
15 Aug 20231.57501.57501.57501.57501.5750-
14 Aug 20231.60001.64501.55001.57501.5750581,607
11 Aug 20231.60001.56301.56301.60001.6000348,910
10 Aug 20231.60001.60001.60001.60001.6000-
09 Aug 20231.60001.65001.56301.60001.600068,960
08 Aug 20231.60001.64001.55001.60001.6000211,132
07 Aug 20231.57501.65001.51301.60001.6000224,000
04 Aug 20231.55001.60001.50001.57501.5750453,668
03 Aug 20231.60001.57501.55001.55001.5500450,614
02 Aug 20231.60001.65001.55001.60001.600030,394
01 Aug 20231.47501.62501.55001.60001.6000115,593
31 Jul 20231.50001.60001.40001.46501.46501,365,996
28 Jul 20231.62501.63001.48201.50001.50001,508,845
27 Jul 20231.67501.70001.55001.62501.6250117,770
26 Jul 20231.67501.69001.69001.67501.6750240,000
25 Jul 20231.67501.66801.60001.67501.6750233,201
24 Jul 20231.67501.74901.60201.67501.675027,383
21 Jul 20231.67501.70001.60001.67501.6750357,571
20 Jul 20231.67501.74901.65001.67501.67506,050,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...