UK markets closed

Beowulf Mining plc (BEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.10-0.10 (-1.92%)
At close: 4:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20215.105.504.705.105.101,031,890
21 Jan 20214.755.754.885.205.201,015,228
20 Jan 20214.955.154.754.754.7538,229
19 Jan 20214.755.004.684.904.90436,951
18 Jan 20214.754.954.604.754.75454,242
15 Jan 20215.055.204.604.754.75176,866
14 Jan 20214.755.254.555.055.05409,880
13 Jan 20214.905.004.504.754.75554,317
12 Jan 20214.954.844.604.844.84194,224
11 Jan 20214.855.204.704.854.8580,313
08 Jan 20215.055.354.504.854.85449,455
07 Jan 20214.975.354.665.055.05125,770
06 Jan 20214.975.254.634.904.90360,000
05 Jan 20214.975.354.955.055.051,642,120
04 Jan 20214.905.354.504.974.97925,441
31 Dec 20204.605.104.504.804.80353,082
30 Dec 20204.604.884.204.364.36346,412
29 Dec 20204.354.704.204.604.601,981,954
24 Dec 20204.604.504.204.354.351,387,331
23 Dec 20204.604.524.004.604.601,386,161
22 Dec 20204.555.104.104.784.781,873,364
21 Dec 20204.255.204.104.554.55440,065
18 Dec 20204.254.504.104.254.25218,365
17 Dec 20204.154.554.004.254.25164,741
16 Dec 20204.154.403.804.364.36252,200
15 Dec 20204.354.403.504.154.151,382,062
14 Dec 20204.354.704.004.704.70104,081
11 Dec 20204.354.454.004.354.35483,398
10 Dec 20204.354.503.804.354.35224,654
09 Dec 20204.504.504.004.354.35562,845
08 Dec 20204.504.744.004.504.50343,854
07 Dec 20204.504.754.144.504.50150,280
04 Dec 20205.004.754.004.504.50590,604
03 Dec 20205.005.204.505.005.00168,680
02 Dec 20205.505.255.005.005.0091,011
01 Dec 20205.506.005.005.505.50848,104
30 Nov 20204.405.414.505.505.50849,608
27 Nov 20204.504.804.004.404.401,195,211
26 Nov 20204.254.704.004.004.00131,871
25 Nov 20204.104.203.704.204.20607,334
24 Nov 20204.354.703.704.124.12796,543
23 Nov 20204.354.704.004.354.35413,201
20 Nov 20204.504.703.714.464.46730,747
19 Nov 20205.004.804.004.504.50462,314
18 Nov 20205.055.224.555.005.00102,453
17 Nov 20205.355.704.975.055.05151,164
16 Nov 20204.865.244.494.864.86154,787
13 Nov 20204.865.134.534.864.862,722
12 Nov 20204.865.084.444.864.86177,942
11 Nov 20204.185.304.424.864.86381,875
10 Nov 20204.314.643.714.184.18459,751
09 Nov 20204.314.644.204.314.3119,300
06 Nov 20203.544.423.384.314.31291,805
05 Nov 20204.864.644.554.864.8637,168
04 Nov 20204.864.644.554.864.8632,687
03 Nov 20204.865.174.644.864.86161,967
02 Nov 20204.865.084.644.864.86111,979
30 Oct 20204.974.864.494.864.8687,283
29 Oct 20205.415.225.065.085.08162,976
28 Oct 20205.755.305.085.415.41181,002
27 Oct 20205.755.975.305.755.7543,548
26 Oct 20205.756.105.305.755.75998
23 Oct 20205.756.105.445.755.7557,732
22 Oct 20205.755.525.305.755.75127,660
21 Oct 20205.755.415.305.755.75210,098
20 Oct 20205.755.975.975.755.751,932
19 Oct 20205.755.975.415.755.75369,202
16 Oct 20205.755.835.305.755.7529,872
15 Oct 20205.755.835.305.755.7551,414
14 Oct 20205.756.195.305.755.75143,590
13 Oct 20206.086.125.525.755.7552,471
12 Oct 20206.636.985.756.086.08556,843
09 Oct 20205.307.075.596.636.63544,213
08 Oct 20205.305.665.135.305.30111,956
07 Oct 20205.305.654.865.305.30107,113
06 Oct 20205.305.085.085.305.309,955
05 Oct 20205.305.655.065.305.3045,852
02 Oct 20205.305.654.865.305.30391,938
01 Oct 20205.305.665.085.305.3045,001
30 Sep 20205.305.085.065.305.3038,375
29 Sep 20205.305.755.005.305.30277,099
28 Sep 20205.305.754.955.305.30300,684
25 Sep 20205.305.664.955.305.30144,449
24 Sep 20205.525.754.925.305.30229,014
23 Sep 20205.525.755.305.525.52136,344
22 Sep 20205.525.755.305.525.52307,626
21 Sep 20205.525.485.485.525.52102,188
18 Sep 20204.865.704.645.525.521,010,550
17 Sep 20204.425.304.354.864.86418,028
16 Sep 20204.424.204.204.424.4278,376
15 Sep 20204.424.204.204.424.42127,829
14 Sep 20204.424.204.204.424.4261,368
11 Sep 20204.424.204.204.424.4240,425
10 Sep 20204.424.204.204.424.42134,700
09 Sep 20204.424.864.044.424.42104,646
08 Sep 20204.424.134.044.424.42444,050
07 Sep 20204.424.124.044.424.42108,932
04 Sep 20204.424.864.124.424.4234,436
03 Sep 20204.204.734.204.424.42157,286
02 Sep 20203.854.323.974.204.20210,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...