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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 5.10 | 5.50 | 4.70 | 5.10 | 5.10 | 1,031,890 |
| 21 Jan 2021 | 4.75 | 5.75 | 4.88 | 5.20 | 5.20 | 1,015,228 |
| 20 Jan 2021 | 4.95 | 5.15 | 4.75 | 4.75 | 4.75 | 38,229 |
| 19 Jan 2021 | 4.75 | 5.00 | 4.68 | 4.90 | 4.90 | 436,951 |
| 18 Jan 2021 | 4.75 | 4.95 | 4.60 | 4.75 | 4.75 | 454,242 |
| 15 Jan 2021 | 5.05 | 5.20 | 4.60 | 4.75 | 4.75 | 176,866 |
| 14 Jan 2021 | 4.75 | 5.25 | 4.55 | 5.05 | 5.05 | 409,880 |
| 13 Jan 2021 | 4.90 | 5.00 | 4.50 | 4.75 | 4.75 | 554,317 |
| 12 Jan 2021 | 4.95 | 4.84 | 4.60 | 4.84 | 4.84 | 194,224 |
| 11 Jan 2021 | 4.85 | 5.20 | 4.70 | 4.85 | 4.85 | 80,313 |
| 08 Jan 2021 | 5.05 | 5.35 | 4.50 | 4.85 | 4.85 | 449,455 |
| 07 Jan 2021 | 4.97 | 5.35 | 4.66 | 5.05 | 5.05 | 125,770 |
| 06 Jan 2021 | 4.97 | 5.25 | 4.63 | 4.90 | 4.90 | 360,000 |
| 05 Jan 2021 | 4.97 | 5.35 | 4.95 | 5.05 | 5.05 | 1,642,120 |
| 04 Jan 2021 | 4.90 | 5.35 | 4.50 | 4.97 | 4.97 | 925,441 |
| 31 Dec 2020 | 4.60 | 5.10 | 4.50 | 4.80 | 4.80 | 353,082 |
| 30 Dec 2020 | 4.60 | 4.88 | 4.20 | 4.36 | 4.36 | 346,412 |
| 29 Dec 2020 | 4.35 | 4.70 | 4.20 | 4.60 | 4.60 | 1,981,954 |
| 24 Dec 2020 | 4.60 | 4.50 | 4.20 | 4.35 | 4.35 | 1,387,331 |
| 23 Dec 2020 | 4.60 | 4.52 | 4.00 | 4.60 | 4.60 | 1,386,161 |
| 22 Dec 2020 | 4.55 | 5.10 | 4.10 | 4.78 | 4.78 | 1,873,364 |
| 21 Dec 2020 | 4.25 | 5.20 | 4.10 | 4.55 | 4.55 | 440,065 |
| 18 Dec 2020 | 4.25 | 4.50 | 4.10 | 4.25 | 4.25 | 218,365 |
| 17 Dec 2020 | 4.15 | 4.55 | 4.00 | 4.25 | 4.25 | 164,741 |
| 16 Dec 2020 | 4.15 | 4.40 | 3.80 | 4.36 | 4.36 | 252,200 |
| 15 Dec 2020 | 4.35 | 4.40 | 3.50 | 4.15 | 4.15 | 1,382,062 |
| 14 Dec 2020 | 4.35 | 4.70 | 4.00 | 4.70 | 4.70 | 104,081 |
| 11 Dec 2020 | 4.35 | 4.45 | 4.00 | 4.35 | 4.35 | 483,398 |
| 10 Dec 2020 | 4.35 | 4.50 | 3.80 | 4.35 | 4.35 | 224,654 |
| 09 Dec 2020 | 4.50 | 4.50 | 4.00 | 4.35 | 4.35 | 562,845 |
| 08 Dec 2020 | 4.50 | 4.74 | 4.00 | 4.50 | 4.50 | 343,854 |
| 07 Dec 2020 | 4.50 | 4.75 | 4.14 | 4.50 | 4.50 | 150,280 |
| 04 Dec 2020 | 5.00 | 4.75 | 4.00 | 4.50 | 4.50 | 590,604 |
| 03 Dec 2020 | 5.00 | 5.20 | 4.50 | 5.00 | 5.00 | 168,680 |
| 02 Dec 2020 | 5.50 | 5.25 | 5.00 | 5.00 | 5.00 | 91,011 |
| 01 Dec 2020 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 848,104 |
| 30 Nov 2020 | 4.40 | 5.41 | 4.50 | 5.50 | 5.50 | 849,608 |
| 27 Nov 2020 | 4.50 | 4.80 | 4.00 | 4.40 | 4.40 | 1,195,211 |
| 26 Nov 2020 | 4.25 | 4.70 | 4.00 | 4.00 | 4.00 | 131,871 |
| 25 Nov 2020 | 4.10 | 4.20 | 3.70 | 4.20 | 4.20 | 607,334 |
| 24 Nov 2020 | 4.35 | 4.70 | 3.70 | 4.12 | 4.12 | 796,543 |
| 23 Nov 2020 | 4.35 | 4.70 | 4.00 | 4.35 | 4.35 | 413,201 |
| 20 Nov 2020 | 4.50 | 4.70 | 3.71 | 4.46 | 4.46 | 730,747 |
| 19 Nov 2020 | 5.00 | 4.80 | 4.00 | 4.50 | 4.50 | 462,314 |
| 18 Nov 2020 | 5.05 | 5.22 | 4.55 | 5.00 | 5.00 | 102,453 |
| 17 Nov 2020 | 5.35 | 5.70 | 4.97 | 5.05 | 5.05 | 151,164 |
| 16 Nov 2020 | 4.86 | 5.24 | 4.49 | 4.86 | 4.86 | 154,787 |
| 13 Nov 2020 | 4.86 | 5.13 | 4.53 | 4.86 | 4.86 | 2,722 |
| 12 Nov 2020 | 4.86 | 5.08 | 4.44 | 4.86 | 4.86 | 177,942 |
| 11 Nov 2020 | 4.18 | 5.30 | 4.42 | 4.86 | 4.86 | 381,875 |
| 10 Nov 2020 | 4.31 | 4.64 | 3.71 | 4.18 | 4.18 | 459,751 |
| 09 Nov 2020 | 4.31 | 4.64 | 4.20 | 4.31 | 4.31 | 19,300 |
| 06 Nov 2020 | 3.54 | 4.42 | 3.38 | 4.31 | 4.31 | 291,805 |
| 05 Nov 2020 | 4.86 | 4.64 | 4.55 | 4.86 | 4.86 | 37,168 |
| 04 Nov 2020 | 4.86 | 4.64 | 4.55 | 4.86 | 4.86 | 32,687 |
| 03 Nov 2020 | 4.86 | 5.17 | 4.64 | 4.86 | 4.86 | 161,967 |
| 02 Nov 2020 | 4.86 | 5.08 | 4.64 | 4.86 | 4.86 | 111,979 |
| 30 Oct 2020 | 4.97 | 4.86 | 4.49 | 4.86 | 4.86 | 87,283 |
| 29 Oct 2020 | 5.41 | 5.22 | 5.06 | 5.08 | 5.08 | 162,976 |
| 28 Oct 2020 | 5.75 | 5.30 | 5.08 | 5.41 | 5.41 | 181,002 |
| 27 Oct 2020 | 5.75 | 5.97 | 5.30 | 5.75 | 5.75 | 43,548 |
| 26 Oct 2020 | 5.75 | 6.10 | 5.30 | 5.75 | 5.75 | 998 |
| 23 Oct 2020 | 5.75 | 6.10 | 5.44 | 5.75 | 5.75 | 57,732 |
| 22 Oct 2020 | 5.75 | 5.52 | 5.30 | 5.75 | 5.75 | 127,660 |
| 21 Oct 2020 | 5.75 | 5.41 | 5.30 | 5.75 | 5.75 | 210,098 |
| 20 Oct 2020 | 5.75 | 5.97 | 5.97 | 5.75 | 5.75 | 1,932 |
| 19 Oct 2020 | 5.75 | 5.97 | 5.41 | 5.75 | 5.75 | 369,202 |
| 16 Oct 2020 | 5.75 | 5.83 | 5.30 | 5.75 | 5.75 | 29,872 |
| 15 Oct 2020 | 5.75 | 5.83 | 5.30 | 5.75 | 5.75 | 51,414 |
| 14 Oct 2020 | 5.75 | 6.19 | 5.30 | 5.75 | 5.75 | 143,590 |
| 13 Oct 2020 | 6.08 | 6.12 | 5.52 | 5.75 | 5.75 | 52,471 |
| 12 Oct 2020 | 6.63 | 6.98 | 5.75 | 6.08 | 6.08 | 556,843 |
| 09 Oct 2020 | 5.30 | 7.07 | 5.59 | 6.63 | 6.63 | 544,213 |
| 08 Oct 2020 | 5.30 | 5.66 | 5.13 | 5.30 | 5.30 | 111,956 |
| 07 Oct 2020 | 5.30 | 5.65 | 4.86 | 5.30 | 5.30 | 107,113 |
| 06 Oct 2020 | 5.30 | 5.08 | 5.08 | 5.30 | 5.30 | 9,955 |
| 05 Oct 2020 | 5.30 | 5.65 | 5.06 | 5.30 | 5.30 | 45,852 |
| 02 Oct 2020 | 5.30 | 5.65 | 4.86 | 5.30 | 5.30 | 391,938 |
| 01 Oct 2020 | 5.30 | 5.66 | 5.08 | 5.30 | 5.30 | 45,001 |
| 30 Sep 2020 | 5.30 | 5.08 | 5.06 | 5.30 | 5.30 | 38,375 |
| 29 Sep 2020 | 5.30 | 5.75 | 5.00 | 5.30 | 5.30 | 277,099 |
| 28 Sep 2020 | 5.30 | 5.75 | 4.95 | 5.30 | 5.30 | 300,684 |
| 25 Sep 2020 | 5.30 | 5.66 | 4.95 | 5.30 | 5.30 | 144,449 |
| 24 Sep 2020 | 5.52 | 5.75 | 4.92 | 5.30 | 5.30 | 229,014 |
| 23 Sep 2020 | 5.52 | 5.75 | 5.30 | 5.52 | 5.52 | 136,344 |
| 22 Sep 2020 | 5.52 | 5.75 | 5.30 | 5.52 | 5.52 | 307,626 |
| 21 Sep 2020 | 5.52 | 5.48 | 5.48 | 5.52 | 5.52 | 102,188 |
| 18 Sep 2020 | 4.86 | 5.70 | 4.64 | 5.52 | 5.52 | 1,010,550 |
| 17 Sep 2020 | 4.42 | 5.30 | 4.35 | 4.86 | 4.86 | 418,028 |
| 16 Sep 2020 | 4.42 | 4.20 | 4.20 | 4.42 | 4.42 | 78,376 |
| 15 Sep 2020 | 4.42 | 4.20 | 4.20 | 4.42 | 4.42 | 127,829 |
| 14 Sep 2020 | 4.42 | 4.20 | 4.20 | 4.42 | 4.42 | 61,368 |
| 11 Sep 2020 | 4.42 | 4.20 | 4.20 | 4.42 | 4.42 | 40,425 |
| 10 Sep 2020 | 4.42 | 4.20 | 4.20 | 4.42 | 4.42 | 134,700 |
| 09 Sep 2020 | 4.42 | 4.86 | 4.04 | 4.42 | 4.42 | 104,646 |
| 08 Sep 2020 | 4.42 | 4.13 | 4.04 | 4.42 | 4.42 | 444,050 |
| 07 Sep 2020 | 4.42 | 4.12 | 4.04 | 4.42 | 4.42 | 108,932 |
| 04 Sep 2020 | 4.42 | 4.86 | 4.12 | 4.42 | 4.42 | 34,436 |
| 03 Sep 2020 | 4.20 | 4.73 | 4.20 | 4.42 | 4.42 | 157,286 |
| 02 Sep 2020 | 3.85 | 4.32 | 3.97 | 4.20 | 4.20 | 210,531 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
