UK markets closed
NIKKEI 225
32,858.31 -587.59 (-1.76%) HANG SENG
16,345.89 -117.37 (-0.71%) CRUDE OIL
69.79 +0.45 (+0.65%) GOLD FUTURES
2,045.40 -1.00 (-0.05%) DOW
36,117.38 +62.95 (+0.17%) Bitcoin GBP
34,350.16 -298.04 (-0.86%)
Beowulf Mining plc (BEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:34AM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 1.5166 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,107,769 |
| 06 Dec 2023 | 1.5750 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 6,504 |
| 05 Dec 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 04 Dec 2023 | 1.5750 | 1.6500 | 1.5900 | 1.5750 | 1.5750 | 506,306 |
| 01 Dec 2023 | 1.5750 | 1.6500 | 1.5000 | 1.5750 | 1.5750 | 54,097 |
| 30 Nov 2023 | 1.5750 | 1.5900 | 1.5250 | 1.5750 | 1.5750 | 219,966 |
| 29 Nov 2023 | 1.5750 | 1.5900 | 1.5900 | 1.5750 | 1.5750 | 74,116 |
| 28 Nov 2023 | 1.5750 | 1.5980 | 1.5000 | 1.5750 | 1.5750 | 1,484,789 |
| 27 Nov 2023 | 1.5750 | 1.6500 | 1.5000 | 1.5750 | 1.5750 | 14,804 |
| 24 Nov 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 23 Nov 2023 | 1.6500 | 1.6500 | 1.5250 | 1.5750 | 1.5750 | 1,113,679 |
| 22 Nov 2023 | 1.6500 | 1.6890 | 1.6250 | 1.6500 | 1.6500 | 464,352 |
| 21 Nov 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 397,950 |
| 20 Nov 2023 | 1.6000 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 11,764 |
| 17 Nov 2023 | 1.6000 | 1.7000 | 1.5160 | 1.6000 | 1.6000 | 1,637,497 |
| 16 Nov 2023 | 1.5500 | 1.5930 | 1.5000 | 1.6000 | 1.6000 | 905,517 |
| 15 Nov 2023 | 1.5000 | 1.6000 | 1.4300 | 1.5500 | 1.5500 | 862,725 |
| 14 Nov 2023 | 1.5000 | 1.5980 | 1.4020 | 1.5000 | 1.5000 | 462,308 |
| 13 Nov 2023 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 529,934 |
| 10 Nov 2023 | 1.5000 | 1.4020 | 1.4000 | 1.5000 | 1.5000 | 35,101 |
| 09 Nov 2023 | 1.5000 | 1.4040 | 1.4020 | 1.5000 | 1.5000 | 70,045 |
| 08 Nov 2023 | 1.5000 | 1.4040 | 1.4020 | 1.5000 | 1.5000 | 7,187 |
| 07 Nov 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 30,717 |
| 06 Nov 2023 | 1.5000 | 1.6000 | 1.4520 | 1.5000 | 1.5000 | 106,517 |
| 03 Nov 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 95,349 |
| 02 Nov 2023 | 1.5000 | 1.6000 | 1.4530 | 1.5000 | 1.5000 | 78,339 |
| 01 Nov 2023 | 1.4750 | 1.5980 | 1.4530 | 1.5000 | 1.5000 | 91,270 |
| 31 Oct 2023 | 1.5250 | 1.5500 | 1.4750 | 1.4750 | 1.4750 | 509,687 |
| 30 Oct 2023 | 1.5250 | 1.5500 | 1.4520 | 1.5250 | 1.5250 | 219,691 |
| 27 Oct 2023 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 363,838 |
| 26 Oct 2023 | 1.5000 | 1.4520 | 1.4170 | 1.5000 | 1.5000 | 156,244 |
| 25 Oct 2023 | 1.5000 | 1.4020 | 1.3250 | 1.5000 | 1.5000 | 500,203 |
| 24 Oct 2023 | 1.4000 | 1.6000 | 1.4250 | 1.5000 | 1.5000 | 2,535,883 |
| 23 Oct 2023 | 1.3000 | 1.4500 | 1.2500 | 1.3750 | 1.3750 | 1,699,934 |
| 20 Oct 2023 | 1.3000 | 1.3450 | 1.2500 | 1.3000 | 1.3000 | 344,760 |
| 19 Oct 2023 | 1.3500 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 580,442 |
| 18 Oct 2023 | 1.5000 | 1.4020 | 1.3050 | 1.3500 | 1.3500 | 471,023 |
| 17 Oct 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 142,917 |
| 16 Oct 2023 | 1.5000 | 1.4100 | 1.4020 | 1.5000 | 1.5000 | 157,921 |
| 13 Oct 2023 | 1.5000 | 1.5450 | 1.4100 | 1.5000 | 1.5000 | 64,942 |
| 12 Oct 2023 | 1.5000 | 1.5500 | 1.4020 | 1.5000 | 1.5000 | 3,632 |
| 11 Oct 2023 | 1.5000 | 1.6000 | 1.4020 | 1.5000 | 1.5000 | 13,261 |
| 10 Oct 2023 | 1.5000 | 1.5980 | 1.4100 | 1.5000 | 1.5000 | 121,457 |
| 09 Oct 2023 | 1.5000 | 1.4250 | 1.4020 | 1.5000 | 1.5000 | 66,054 |
| 06 Oct 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 05 Oct 2023 | 1.4500 | 1.5060 | 1.5060 | 1.4750 | 1.4750 | 37,359 |
| 04 Oct 2023 | 1.4500 | 1.5500 | 1.5000 | 1.4500 | 1.4500 | 70,425 |
| 03 Oct 2023 | 1.4750 | 1.5060 | 1.3500 | 1.4500 | 1.4500 | 386,975 |
| 02 Oct 2023 | 1.5250 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 385,131 |
| 29 Sept 2023 | 1.5250 | 1.5930 | 1.4800 | 1.5250 | 1.5250 | 549,902 |
| 28 Sept 2023 | 1.5000 | 1.6050 | 1.5400 | 1.6050 | 1.6050 | 241,951 |
| 27 Sept 2023 | 1.5000 | 1.6000 | 1.4130 | 1.5000 | 1.5000 | 101,865 |
| 26 Sept 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 24,291 |
| 25 Sept 2023 | 1.5000 | 1.6000 | 1.4130 | 1.5000 | 1.5000 | 5,878 |
| 22 Sept 2023 | 1.5000 | 1.6000 | 1.3700 | 1.5000 | 1.5000 | 190,048 |
| 21 Sept 2023 | 1.5000 | 1.5570 | 1.5570 | 1.5000 | 1.5000 | 64 |
| 20 Sept 2023 | 1.5000 | 1.4130 | 1.4130 | 1.5000 | 1.5000 | 9,525 |
| 19 Sept 2023 | 1.5000 | 1.4000 | 1.4000 | 1.5000 | 1.5000 | 6,168 |
| 18 Sept 2023 | 1.5000 | 1.5400 | 1.4130 | 1.5000 | 1.5000 | 110,902 |
| 15 Sept 2023 | 1.5000 | 1.5400 | 1.4130 | 1.5000 | 1.5000 | 52,050 |
| 14 Sept 2023 | 1.5000 | 1.5350 | 1.4250 | 1.5000 | 1.5000 | 193,781 |
| 13 Sept 2023 | 1.5000 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 38,234 |
| 12 Sept 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 12,603 |
| 11 Sept 2023 | 1.5000 | 1.5500 | 1.4250 | 1.5000 | 1.5000 | 47,226 |
| 08 Sept 2023 | 1.5000 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 126,005 |
| 07 Sept 2023 | 1.5000 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 4,285 |
| 06 Sept 2023 | 1.5000 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 68,455 |
| 05 Sept 2023 | 1.4500 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 908,996 |
| 04 Sept 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 222,502 |
| 01 Sept 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 31 Aug 2023 | 1.4500 | 1.4680 | 1.3500 | 1.4500 | 1.4500 | 310,068 |
| 30 Aug 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 29 Aug 2023 | 1.4750 | 1.4700 | 1.4030 | 1.4400 | 1.4400 | 98,498 |
| 25 Aug 2023 | 1.4750 | 1.4030 | 1.4030 | 1.4750 | 1.4750 | 28,789 |
| 24 Aug 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 12,915 |
| 23 Aug 2023 | 1.5750 | 1.6000 | 1.4010 | 1.4750 | 1.4750 | 1,035,423 |
| 22 Aug 2023 | 1.5750 | 1.5600 | 1.5000 | 1.5750 | 1.5750 | 160,259 |
| 21 Aug 2023 | 1.5750 | 1.5510 | 1.5510 | 1.5750 | 1.5750 | 17,636 |
| 18 Aug 2023 | 1.5750 | 1.5500 | 1.5500 | 1.5750 | 1.5750 | 50,000 |
| 17 Aug 2023 | 1.5750 | 1.5930 | 1.5630 | 1.5750 | 1.5750 | 64,563 |
| 16 Aug 2023 | 1.5750 | 1.5630 | 1.5500 | 1.5750 | 1.5750 | 33,217 |
| 15 Aug 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 14 Aug 2023 | 1.6000 | 1.6450 | 1.5500 | 1.5750 | 1.5750 | 581,607 |
| 11 Aug 2023 | 1.6000 | 1.5630 | 1.5630 | 1.6000 | 1.6000 | 348,910 |
| 10 Aug 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 09 Aug 2023 | 1.6000 | 1.6500 | 1.5630 | 1.6000 | 1.6000 | 68,960 |
| 08 Aug 2023 | 1.6000 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 211,132 |
| 07 Aug 2023 | 1.5750 | 1.6500 | 1.5130 | 1.6000 | 1.6000 | 224,000 |
| 04 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5750 | 1.5750 | 453,668 |
| 03 Aug 2023 | 1.6000 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 450,614 |
| 02 Aug 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 30,394 |
| 01 Aug 2023 | 1.4750 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 115,593 |
| 31 Jul 2023 | 1.5000 | 1.6000 | 1.4000 | 1.4650 | 1.4650 | 1,365,996 |
| 28 Jul 2023 | 1.6250 | 1.6300 | 1.4820 | 1.5000 | 1.5000 | 1,508,845 |
| 27 Jul 2023 | 1.6750 | 1.7000 | 1.5500 | 1.6250 | 1.6250 | 117,770 |
| 26 Jul 2023 | 1.6750 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 240,000 |
| 25 Jul 2023 | 1.6750 | 1.6680 | 1.6000 | 1.6750 | 1.6750 | 233,201 |
| 24 Jul 2023 | 1.6750 | 1.7490 | 1.6020 | 1.6750 | 1.6750 | 27,383 |
| 21 Jul 2023 | 1.6750 | 1.7000 | 1.6000 | 1.6750 | 1.6750 | 357,571 |
| 20 Jul 2023 | 1.6750 | 1.7490 | 1.6500 | 1.6750 | 1.6750 | 6,050,287 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.