UK markets open in 7 hours 28 minutes

Beowulf Mining plc (BEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.2500-0.1000 (-2.30%)
At close: 04:52PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20224.35004.70004.00004.25004.2500381,376
22 Sept 20224.35004.50004.02504.35004.350011,003
21 Sept 20224.35004.50004.02504.35004.350017,402
20 Sept 20224.35004.53804.00004.35004.350072,399
16 Sept 20224.75004.55004.20004.35004.3500209,557
15 Sept 20224.75005.00004.50004.75004.750029,434
14 Sept 20224.75004.75004.75004.75004.7500-
13 Sept 20224.75004.50004.50004.75004.750018
12 Sept 20224.90005.00004.50504.75004.750050,518
09 Sept 20224.75004.99504.50504.75004.750064,129
08 Sept 20224.75005.00004.93704.75004.750012,362
07 Sept 20224.75004.60004.60004.75004.75006,564
06 Sept 20224.75004.99504.60004.75004.7500125,955
05 Sept 20224.75005.00004.60004.75004.7500321
02 Sept 20224.75004.99504.60004.75004.750014,586
01 Sept 20224.75005.00004.55004.75004.750076,454
31 Aug 20225.25005.40004.50504.75004.7500151,317
30 Aug 20225.25005.42505.00005.25005.2500529,300
26 Aug 20225.25005.30005.30005.25005.250028,301
25 Aug 20225.35005.40005.00005.25005.2500306,926
24 Aug 20225.65005.40005.20005.35005.350041,009
23 Aug 20225.65005.41005.30005.65005.65009,985
22 Aug 20225.65006.00005.30005.65005.6500212,005
19 Aug 20225.50005.47505.20405.40005.400050,564
18 Aug 20225.50005.70005.69605.50005.500018,310
17 Aug 20225.40005.68005.35005.50005.500051,690
16 Aug 20225.40005.49405.35005.40005.40006,016
15 Aug 20225.40005.50005.30005.40005.400037,246
12 Aug 20225.40005.50005.37505.40005.400041,064
11 Aug 20225.40005.50005.44005.40005.4000220,323
10 Aug 20225.65006.00005.30005.40005.4000106,512
09 Aug 20225.65005.67005.35005.65005.650094,947
08 Aug 20225.65005.67505.30005.65005.6500108,291
05 Aug 20225.65005.37505.30005.65005.650077,472
04 Aug 20225.65006.00005.37505.65005.650030,418
03 Aug 20225.75005.52005.25005.65005.6500104,382
02 Aug 20225.75006.10005.52005.75005.75001,053
01 Aug 20225.80006.10005.40005.75005.750085,918
29 Jul 20225.80006.05505.50005.80005.8000114,921
28 Jul 20225.70006.10005.55005.80005.8000220,244
27 Jul 20225.85005.84005.45005.60005.6000228,224
26 Jul 20226.05005.99805.70005.85005.8500199,889
25 Jul 20225.75006.12505.80006.05006.0500228,558
22 Jul 20224.85006.00004.99705.75005.7500276,222
21 Jul 20224.85004.99704.80004.85004.850040,249
20 Jul 20224.85005.00004.85004.85004.850026,831
19 Jul 20224.90004.85004.80004.85004.850043,916
18 Jul 20224.90005.00004.80004.90004.900010,335
15 Jul 20225.15005.15004.65004.90004.900067,382
14 Jul 20225.15005.30005.00305.15005.150093,641
13 Jul 20225.35005.67005.02505.15005.1500617,589
12 Jul 20225.35005.50005.32505.35005.350057,545
11 Jul 20225.45005.50005.20005.35005.3500215,503
08 Jul 20225.25005.70005.27505.45005.4500248,053
07 Jul 20225.00005.20004.80405.25005.2500190,528
06 Jul 20225.25005.25004.80405.00005.00001,007,119
05 Jul 20225.20006.20005.00005.24005.24001,586,700
04 Jul 20224.30005.40004.32505.20005.2000795,083
01 Jul 20224.20004.20904.00004.30004.300059,145
30 Jun 20224.20004.13004.00004.20004.2000466,560
29 Jun 20224.20004.13004.00404.20004.200050,651
28 Jun 20223.97504.40004.00004.20004.2000323,636
27 Jun 20224.25004.25003.85003.97503.9750384,179
24 Jun 20224.25004.27504.00504.10004.1000161,431
23 Jun 20224.25004.35004.00004.25004.2500146,123
22 Jun 20224.25004.38504.00004.25004.2500119,324
21 Jun 20224.25004.43004.10004.25004.2500129,230
20 Jun 20224.50004.50004.15004.25004.250072,299
17 Jun 20224.50004.59504.59004.50004.500017,253
16 Jun 20224.75004.72804.00004.50004.5000117,643
15 Jun 20224.75004.73804.55404.75004.7500121,529
14 Jun 20224.75004.75004.51004.51004.5100148,390
13 Jun 20224.75004.75004.51704.75004.7500156,703
10 Jun 20225.50005.50004.55004.75004.7500558,069
09 Jun 20225.50005.44005.44005.50005.500037,390
08 Jun 20225.50005.30005.30005.50005.50007,000
07 Jun 20225.50005.50005.50005.50005.5000-
06 Jun 20225.50005.45005.44305.50005.5000197,434
01 Jun 20225.50005.47005.35005.50005.500032,353
31 May 20225.45005.65005.25005.50005.5000342,589
30 May 20225.45005.58005.25005.45005.4500322,388
27 May 20225.45005.45005.45005.45005.4500-
26 May 20225.45005.70005.20005.45005.450041,818
25 May 20225.35005.49705.25005.35005.350041,639
24 May 20225.35005.49705.25005.35005.350059,496
23 May 20225.35005.45005.22005.35005.350069,761
20 May 20225.35005.49705.20305.35005.3500169,762
19 May 20225.35005.32505.23005.35005.3500159,029
18 May 20225.75005.80005.30005.50005.5000685,413
17 May 20226.05005.93505.60005.75005.7500349,199
16 May 20226.05005.94505.80006.05006.0500200,970
13 May 20226.05006.20005.80006.05006.0500111,873
12 May 20226.05006.20005.80506.05006.050030,313
11 May 20226.05006.00105.80006.05006.0500311,617
10 May 20226.35006.20006.00006.05006.050076,302
09 May 20226.75006.57506.20006.35006.350070,366
06 May 20226.85007.00006.50006.75006.750010,170
05 May 20226.70006.87506.70006.85006.8500135,364
04 May 20226.30006.85006.25006.70006.7000278,686
03 May 20226.25006.35006.10006.30006.3000209,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...