UK markets open in 7 hours 28 minutes
NIKKEI 225
27,153.83 -159.27 (-0.58%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.48 +0.74 (+0.94%) GOLD FUTURES
1,650.70 -4.90 (-0.30%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,391.76 -157.55 (-0.90%)
Beowulf Mining plc (BEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:52PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 4.3500 | 4.7000 | 4.0000 | 4.2500 | 4.2500 | 381,376 |
| 22 Sept 2022 | 4.3500 | 4.5000 | 4.0250 | 4.3500 | 4.3500 | 11,003 |
| 21 Sept 2022 | 4.3500 | 4.5000 | 4.0250 | 4.3500 | 4.3500 | 17,402 |
| 20 Sept 2022 | 4.3500 | 4.5380 | 4.0000 | 4.3500 | 4.3500 | 72,399 |
| 16 Sept 2022 | 4.7500 | 4.5500 | 4.2000 | 4.3500 | 4.3500 | 209,557 |
| 15 Sept 2022 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 29,434 |
| 14 Sept 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 13 Sept 2022 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 18 |
| 12 Sept 2022 | 4.9000 | 5.0000 | 4.5050 | 4.7500 | 4.7500 | 50,518 |
| 09 Sept 2022 | 4.7500 | 4.9950 | 4.5050 | 4.7500 | 4.7500 | 64,129 |
| 08 Sept 2022 | 4.7500 | 5.0000 | 4.9370 | 4.7500 | 4.7500 | 12,362 |
| 07 Sept 2022 | 4.7500 | 4.6000 | 4.6000 | 4.7500 | 4.7500 | 6,564 |
| 06 Sept 2022 | 4.7500 | 4.9950 | 4.6000 | 4.7500 | 4.7500 | 125,955 |
| 05 Sept 2022 | 4.7500 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 321 |
| 02 Sept 2022 | 4.7500 | 4.9950 | 4.6000 | 4.7500 | 4.7500 | 14,586 |
| 01 Sept 2022 | 4.7500 | 5.0000 | 4.5500 | 4.7500 | 4.7500 | 76,454 |
| 31 Aug 2022 | 5.2500 | 5.4000 | 4.5050 | 4.7500 | 4.7500 | 151,317 |
| 30 Aug 2022 | 5.2500 | 5.4250 | 5.0000 | 5.2500 | 5.2500 | 529,300 |
| 26 Aug 2022 | 5.2500 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 28,301 |
| 25 Aug 2022 | 5.3500 | 5.4000 | 5.0000 | 5.2500 | 5.2500 | 306,926 |
| 24 Aug 2022 | 5.6500 | 5.4000 | 5.2000 | 5.3500 | 5.3500 | 41,009 |
| 23 Aug 2022 | 5.6500 | 5.4100 | 5.3000 | 5.6500 | 5.6500 | 9,985 |
| 22 Aug 2022 | 5.6500 | 6.0000 | 5.3000 | 5.6500 | 5.6500 | 212,005 |
| 19 Aug 2022 | 5.5000 | 5.4750 | 5.2040 | 5.4000 | 5.4000 | 50,564 |
| 18 Aug 2022 | 5.5000 | 5.7000 | 5.6960 | 5.5000 | 5.5000 | 18,310 |
| 17 Aug 2022 | 5.4000 | 5.6800 | 5.3500 | 5.5000 | 5.5000 | 51,690 |
| 16 Aug 2022 | 5.4000 | 5.4940 | 5.3500 | 5.4000 | 5.4000 | 6,016 |
| 15 Aug 2022 | 5.4000 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 37,246 |
| 12 Aug 2022 | 5.4000 | 5.5000 | 5.3750 | 5.4000 | 5.4000 | 41,064 |
| 11 Aug 2022 | 5.4000 | 5.5000 | 5.4400 | 5.4000 | 5.4000 | 220,323 |
| 10 Aug 2022 | 5.6500 | 6.0000 | 5.3000 | 5.4000 | 5.4000 | 106,512 |
| 09 Aug 2022 | 5.6500 | 5.6700 | 5.3500 | 5.6500 | 5.6500 | 94,947 |
| 08 Aug 2022 | 5.6500 | 5.6750 | 5.3000 | 5.6500 | 5.6500 | 108,291 |
| 05 Aug 2022 | 5.6500 | 5.3750 | 5.3000 | 5.6500 | 5.6500 | 77,472 |
| 04 Aug 2022 | 5.6500 | 6.0000 | 5.3750 | 5.6500 | 5.6500 | 30,418 |
| 03 Aug 2022 | 5.7500 | 5.5200 | 5.2500 | 5.6500 | 5.6500 | 104,382 |
| 02 Aug 2022 | 5.7500 | 6.1000 | 5.5200 | 5.7500 | 5.7500 | 1,053 |
| 01 Aug 2022 | 5.8000 | 6.1000 | 5.4000 | 5.7500 | 5.7500 | 85,918 |
| 29 Jul 2022 | 5.8000 | 6.0550 | 5.5000 | 5.8000 | 5.8000 | 114,921 |
| 28 Jul 2022 | 5.7000 | 6.1000 | 5.5500 | 5.8000 | 5.8000 | 220,244 |
| 27 Jul 2022 | 5.8500 | 5.8400 | 5.4500 | 5.6000 | 5.6000 | 228,224 |
| 26 Jul 2022 | 6.0500 | 5.9980 | 5.7000 | 5.8500 | 5.8500 | 199,889 |
| 25 Jul 2022 | 5.7500 | 6.1250 | 5.8000 | 6.0500 | 6.0500 | 228,558 |
| 22 Jul 2022 | 4.8500 | 6.0000 | 4.9970 | 5.7500 | 5.7500 | 276,222 |
| 21 Jul 2022 | 4.8500 | 4.9970 | 4.8000 | 4.8500 | 4.8500 | 40,249 |
| 20 Jul 2022 | 4.8500 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 26,831 |
| 19 Jul 2022 | 4.9000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 43,916 |
| 18 Jul 2022 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 10,335 |
| 15 Jul 2022 | 5.1500 | 5.1500 | 4.6500 | 4.9000 | 4.9000 | 67,382 |
| 14 Jul 2022 | 5.1500 | 5.3000 | 5.0030 | 5.1500 | 5.1500 | 93,641 |
| 13 Jul 2022 | 5.3500 | 5.6700 | 5.0250 | 5.1500 | 5.1500 | 617,589 |
| 12 Jul 2022 | 5.3500 | 5.5000 | 5.3250 | 5.3500 | 5.3500 | 57,545 |
| 11 Jul 2022 | 5.4500 | 5.5000 | 5.2000 | 5.3500 | 5.3500 | 215,503 |
| 08 Jul 2022 | 5.2500 | 5.7000 | 5.2750 | 5.4500 | 5.4500 | 248,053 |
| 07 Jul 2022 | 5.0000 | 5.2000 | 4.8040 | 5.2500 | 5.2500 | 190,528 |
| 06 Jul 2022 | 5.2500 | 5.2500 | 4.8040 | 5.0000 | 5.0000 | 1,007,119 |
| 05 Jul 2022 | 5.2000 | 6.2000 | 5.0000 | 5.2400 | 5.2400 | 1,586,700 |
| 04 Jul 2022 | 4.3000 | 5.4000 | 4.3250 | 5.2000 | 5.2000 | 795,083 |
| 01 Jul 2022 | 4.2000 | 4.2090 | 4.0000 | 4.3000 | 4.3000 | 59,145 |
| 30 Jun 2022 | 4.2000 | 4.1300 | 4.0000 | 4.2000 | 4.2000 | 466,560 |
| 29 Jun 2022 | 4.2000 | 4.1300 | 4.0040 | 4.2000 | 4.2000 | 50,651 |
| 28 Jun 2022 | 3.9750 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 323,636 |
| 27 Jun 2022 | 4.2500 | 4.2500 | 3.8500 | 3.9750 | 3.9750 | 384,179 |
| 24 Jun 2022 | 4.2500 | 4.2750 | 4.0050 | 4.1000 | 4.1000 | 161,431 |
| 23 Jun 2022 | 4.2500 | 4.3500 | 4.0000 | 4.2500 | 4.2500 | 146,123 |
| 22 Jun 2022 | 4.2500 | 4.3850 | 4.0000 | 4.2500 | 4.2500 | 119,324 |
| 21 Jun 2022 | 4.2500 | 4.4300 | 4.1000 | 4.2500 | 4.2500 | 129,230 |
| 20 Jun 2022 | 4.5000 | 4.5000 | 4.1500 | 4.2500 | 4.2500 | 72,299 |
| 17 Jun 2022 | 4.5000 | 4.5950 | 4.5900 | 4.5000 | 4.5000 | 17,253 |
| 16 Jun 2022 | 4.7500 | 4.7280 | 4.0000 | 4.5000 | 4.5000 | 117,643 |
| 15 Jun 2022 | 4.7500 | 4.7380 | 4.5540 | 4.7500 | 4.7500 | 121,529 |
| 14 Jun 2022 | 4.7500 | 4.7500 | 4.5100 | 4.5100 | 4.5100 | 148,390 |
| 13 Jun 2022 | 4.7500 | 4.7500 | 4.5170 | 4.7500 | 4.7500 | 156,703 |
| 10 Jun 2022 | 5.5000 | 5.5000 | 4.5500 | 4.7500 | 4.7500 | 558,069 |
| 09 Jun 2022 | 5.5000 | 5.4400 | 5.4400 | 5.5000 | 5.5000 | 37,390 |
| 08 Jun 2022 | 5.5000 | 5.3000 | 5.3000 | 5.5000 | 5.5000 | 7,000 |
| 07 Jun 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 06 Jun 2022 | 5.5000 | 5.4500 | 5.4430 | 5.5000 | 5.5000 | 197,434 |
| 01 Jun 2022 | 5.5000 | 5.4700 | 5.3500 | 5.5000 | 5.5000 | 32,353 |
| 31 May 2022 | 5.4500 | 5.6500 | 5.2500 | 5.5000 | 5.5000 | 342,589 |
| 30 May 2022 | 5.4500 | 5.5800 | 5.2500 | 5.4500 | 5.4500 | 322,388 |
| 27 May 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 26 May 2022 | 5.4500 | 5.7000 | 5.2000 | 5.4500 | 5.4500 | 41,818 |
| 25 May 2022 | 5.3500 | 5.4970 | 5.2500 | 5.3500 | 5.3500 | 41,639 |
| 24 May 2022 | 5.3500 | 5.4970 | 5.2500 | 5.3500 | 5.3500 | 59,496 |
| 23 May 2022 | 5.3500 | 5.4500 | 5.2200 | 5.3500 | 5.3500 | 69,761 |
| 20 May 2022 | 5.3500 | 5.4970 | 5.2030 | 5.3500 | 5.3500 | 169,762 |
| 19 May 2022 | 5.3500 | 5.3250 | 5.2300 | 5.3500 | 5.3500 | 159,029 |
| 18 May 2022 | 5.7500 | 5.8000 | 5.3000 | 5.5000 | 5.5000 | 685,413 |
| 17 May 2022 | 6.0500 | 5.9350 | 5.6000 | 5.7500 | 5.7500 | 349,199 |
| 16 May 2022 | 6.0500 | 5.9450 | 5.8000 | 6.0500 | 6.0500 | 200,970 |
| 13 May 2022 | 6.0500 | 6.2000 | 5.8000 | 6.0500 | 6.0500 | 111,873 |
| 12 May 2022 | 6.0500 | 6.2000 | 5.8050 | 6.0500 | 6.0500 | 30,313 |
| 11 May 2022 | 6.0500 | 6.0010 | 5.8000 | 6.0500 | 6.0500 | 311,617 |
| 10 May 2022 | 6.3500 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | 76,302 |
| 09 May 2022 | 6.7500 | 6.5750 | 6.2000 | 6.3500 | 6.3500 | 70,366 |
| 06 May 2022 | 6.8500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 10,170 |
| 05 May 2022 | 6.7000 | 6.8750 | 6.7000 | 6.8500 | 6.8500 | 135,364 |
| 04 May 2022 | 6.3000 | 6.8500 | 6.2500 | 6.7000 | 6.7000 | 278,686 |
| 03 May 2022 | 6.2500 | 6.3500 | 6.1000 | 6.3000 | 6.3000 | 209,982 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
