BEM.L - Beowulf Mining plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20231.80001.80001.65001.72501.7250421,911
08 Jun 20231.75001.80001.65001.75001.7500217,477
07 Jun 20231.75001.80001.72501.75001.7500353,506
06 Jun 20231.75001.80001.73801.75001.750028,486
05 Jun 20231.75001.80001.70001.75001.7500660
02 Jun 20231.75001.83501.70001.75001.7500112,875
01 Jun 20231.75001.75001.65001.75001.7500410,346
31 May 20231.77501.80001.75001.75001.7500170,207
30 May 20231.85001.90001.75001.77501.7750264,142
26 May 20231.90001.83001.75001.85001.8500527,938
25 May 20231.95002.00001.80001.90001.9000177,107
24 May 20231.95001.92501.82501.95001.9500411,363
23 May 20231.95002.00001.90001.95001.95004,065
22 May 20232.00002.10001.85101.95001.9500119,097
19 May 20232.00002.10001.90002.00002.0000146,429
18 May 20232.00002.10001.80002.00002.0000301,101
17 May 20232.00002.00001.90002.00002.000062,654
16 May 20232.00001.97001.90002.00002.000025,288
15 May 20232.00002.14001.90002.00002.0000223,188
12 May 20232.00002.10001.90002.00002.00007,040
11 May 20232.12502.10001.90002.00002.0000293,253
10 May 20232.12502.05002.05002.12502.125033,898
09 May 20232.12502.20002.05002.12502.12508,789
05 May 20232.10002.14002.01002.12502.1250257,531
04 May 20232.12502.20002.01002.10002.1000338,708
03 May 20232.12502.13702.13502.12502.125055,251
02 May 20232.12502.20002.05002.12502.1250183,515
28 Apr 20232.10002.20002.00202.12502.12502,343,990
27 Apr 20232.12502.19001.97002.02502.0250447,300
26 Apr 20232.12502.17502.00002.12502.1250429,372
25 Apr 20232.12502.04501.96002.12502.1250579,309
24 Apr 20232.12502.25002.00002.12502.1250968,471
21 Apr 20231.95002.10001.97502.05002.05001,874,917
20 Apr 20231.92502.00001.95001.95001.9500229,716
19 Apr 20231.90001.91501.85001.92501.9250715,475
18 Apr 20231.90001.87501.80001.90001.9000704,337
17 Apr 20231.90002.00001.80001.90001.9000123,988
14 Apr 20231.90001.87501.70001.90001.9000934,161
13 Apr 20231.95002.05001.81101.90001.9000436,487
12 Apr 20231.95002.05001.85001.95001.9500287,040
11 Apr 20231.97502.05001.85201.95001.9500735,672
06 Apr 20231.92502.05001.90001.97501.97501,094,744
05 Apr 20231.92501.97501.85301.92501.9250737,534
04 Apr 20231.92502.00001.85301.92501.9250211,947
03 Apr 20231.87502.00001.85001.92501.92501,571,850
31 Mar 20231.87501.90001.85001.87501.8750794,145
30 Mar 20231.90001.89001.85001.87501.8750817,430
29 Mar 20231.95001.95001.80001.90001.9000363,694
28 Mar 20231.95001.97501.90101.95001.950066,135
27 Mar 20231.95001.99001.90001.95001.9500336,558
24 Mar 20232.05002.05001.90001.95001.95002,544,352
23 Mar 20232.15002.20001.92002.05002.0500890,541
22 Mar 20232.20002.10002.01002.15002.1500559,864
21 Mar 20232.20002.16502.01002.20002.2000675,363
20 Mar 20232.20002.30002.10002.20002.20002,411,330
17 Mar 20232.20002.30002.10002.20002.2000636,944
16 Mar 20232.20002.30002.10002.20002.200074,528
15 Mar 20232.20002.30002.10002.20002.200069,535
14 Mar 20232.20002.30002.10002.20002.2000101,814
13 Mar 20232.20002.30002.10002.20002.2000134,427
10 Mar 20232.20002.30002.10002.20002.2000102,607
09 Mar 20232.20002.30002.10002.20002.2000145,732
08 Mar 20232.20002.30002.10002.20002.2000591,265
07 Mar 20232.20002.30002.10002.20002.20001,250,307
06 Mar 20232.20002.30002.10002.20002.2000611,245
03 Mar 20232.20002.20002.10002.20002.2000370,788
02 Mar 20232.20002.30002.10002.20002.2000146,912
01 Mar 20232.05002.25002.03002.20002.20002,827,977
28 Feb 20232.15002.25002.00002.05002.05002,153,621
27 Feb 20232.27502.30002.25002.27502.2750151,693
24 Feb 20232.37502.32002.25002.32002.3200432,141
23 Feb 20232.37502.50002.25302.37502.3750287,663
22 Feb 20232.37502.50002.25002.37502.3750484,117
21 Feb 20232.50002.75002.25002.37502.3750598,324
20 Feb 20232.50003.00002.25002.50002.5000408,415
17 Feb 20232.50002.67002.25002.50002.5000343,758
16 Feb 20232.62502.69002.25002.50002.500081,386
15 Feb 20232.62503.00002.25002.62502.6250403,522
14 Feb 20232.75003.02002.36002.62502.6250153,450
13 Feb 20232.75003.12502.50002.75002.75001,024,595
10 Feb 20232.75002.74002.30002.75002.7500394,252
09 Feb 20232.87503.25002.25002.75002.7500701,250
08 Feb 20233.00003.26002.75003.26003.260019,911
07 Feb 20233.00003.20003.20003.00003.00001,154
06 Feb 20233.00003.19002.75503.00003.0000115,742
03 Feb 20233.00003.26002.80003.26003.260080,379
02 Feb 20233.00003.20002.75003.00003.0000304,795
01 Feb 20233.00003.25002.75003.25003.2500220,932
31 Jan 20233.00003.19502.92003.00003.000075,580
30 Jan 20233.00003.20002.75003.00003.0000239,126
27 Jan 20233.00003.25002.85003.00003.0000319,362
26 Jan 20233.00003.25002.75003.00003.0000359,739
25 Jan 20232.50003.25002.37503.00003.00001,381,521
24 Jan 20234.12504.35003.75004.00004.0000117,276
23 Jan 20234.00004.05003.75004.00004.00005,204
20 Jan 20234.00004.05003.75504.00004.000045,682
19 Jan 20234.00003.76203.76204.00004.000049,005
18 Jan 20234.00004.10003.75304.00004.000084,849
17 Jan 20234.00004.25003.75004.00004.000048,642
16 Jan 20234.00004.25003.75004.00004.0000210,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...