Mail

BEM.L - Beowulf Mining plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	1.8000	1.8000	1.6500	1.7250	1.7250	421,911
08 Jun 2023	1.7500	1.8000	1.6500	1.7500	1.7500	217,477
07 Jun 2023	1.7500	1.8000	1.7250	1.7500	1.7500	353,506
06 Jun 2023	1.7500	1.8000	1.7380	1.7500	1.7500	28,486
05 Jun 2023	1.7500	1.8000	1.7000	1.7500	1.7500	660
02 Jun 2023	1.7500	1.8350	1.7000	1.7500	1.7500	112,875
01 Jun 2023	1.7500	1.7500	1.6500	1.7500	1.7500	410,346
31 May 2023	1.7750	1.8000	1.7500	1.7500	1.7500	170,207
30 May 2023	1.8500	1.9000	1.7500	1.7750	1.7750	264,142
26 May 2023	1.9000	1.8300	1.7500	1.8500	1.8500	527,938
25 May 2023	1.9500	2.0000	1.8000	1.9000	1.9000	177,107
24 May 2023	1.9500	1.9250	1.8250	1.9500	1.9500	411,363
23 May 2023	1.9500	2.0000	1.9000	1.9500	1.9500	4,065
22 May 2023	2.0000	2.1000	1.8510	1.9500	1.9500	119,097
19 May 2023	2.0000	2.1000	1.9000	2.0000	2.0000	146,429
18 May 2023	2.0000	2.1000	1.8000	2.0000	2.0000	301,101
17 May 2023	2.0000	2.0000	1.9000	2.0000	2.0000	62,654
16 May 2023	2.0000	1.9700	1.9000	2.0000	2.0000	25,288
15 May 2023	2.0000	2.1400	1.9000	2.0000	2.0000	223,188
12 May 2023	2.0000	2.1000	1.9000	2.0000	2.0000	7,040
11 May 2023	2.1250	2.1000	1.9000	2.0000	2.0000	293,253
10 May 2023	2.1250	2.0500	2.0500	2.1250	2.1250	33,898
09 May 2023	2.1250	2.2000	2.0500	2.1250	2.1250	8,789
05 May 2023	2.1000	2.1400	2.0100	2.1250	2.1250	257,531
04 May 2023	2.1250	2.2000	2.0100	2.1000	2.1000	338,708
03 May 2023	2.1250	2.1370	2.1350	2.1250	2.1250	55,251
02 May 2023	2.1250	2.2000	2.0500	2.1250	2.1250	183,515
28 Apr 2023	2.1000	2.2000	2.0020	2.1250	2.1250	2,343,990
27 Apr 2023	2.1250	2.1900	1.9700	2.0250	2.0250	447,300
26 Apr 2023	2.1250	2.1750	2.0000	2.1250	2.1250	429,372
25 Apr 2023	2.1250	2.0450	1.9600	2.1250	2.1250	579,309
24 Apr 2023	2.1250	2.2500	2.0000	2.1250	2.1250	968,471
21 Apr 2023	1.9500	2.1000	1.9750	2.0500	2.0500	1,874,917
20 Apr 2023	1.9250	2.0000	1.9500	1.9500	1.9500	229,716
19 Apr 2023	1.9000	1.9150	1.8500	1.9250	1.9250	715,475
18 Apr 2023	1.9000	1.8750	1.8000	1.9000	1.9000	704,337
17 Apr 2023	1.9000	2.0000	1.8000	1.9000	1.9000	123,988
14 Apr 2023	1.9000	1.8750	1.7000	1.9000	1.9000	934,161
13 Apr 2023	1.9500	2.0500	1.8110	1.9000	1.9000	436,487
12 Apr 2023	1.9500	2.0500	1.8500	1.9500	1.9500	287,040
11 Apr 2023	1.9750	2.0500	1.8520	1.9500	1.9500	735,672
06 Apr 2023	1.9250	2.0500	1.9000	1.9750	1.9750	1,094,744
05 Apr 2023	1.9250	1.9750	1.8530	1.9250	1.9250	737,534
04 Apr 2023	1.9250	2.0000	1.8530	1.9250	1.9250	211,947
03 Apr 2023	1.8750	2.0000	1.8500	1.9250	1.9250	1,571,850
31 Mar 2023	1.8750	1.9000	1.8500	1.8750	1.8750	794,145
30 Mar 2023	1.9000	1.8900	1.8500	1.8750	1.8750	817,430
29 Mar 2023	1.9500	1.9500	1.8000	1.9000	1.9000	363,694
28 Mar 2023	1.9500	1.9750	1.9010	1.9500	1.9500	66,135
27 Mar 2023	1.9500	1.9900	1.9000	1.9500	1.9500	336,558
24 Mar 2023	2.0500	2.0500	1.9000	1.9500	1.9500	2,544,352
23 Mar 2023	2.1500	2.2000	1.9200	2.0500	2.0500	890,541
22 Mar 2023	2.2000	2.1000	2.0100	2.1500	2.1500	559,864
21 Mar 2023	2.2000	2.1650	2.0100	2.2000	2.2000	675,363
20 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	2,411,330
17 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	636,944
16 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	74,528
15 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	69,535
14 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	101,814
13 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	134,427
10 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	102,607
09 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	145,732
08 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	591,265
07 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	1,250,307
06 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	611,245
03 Mar 2023	2.2000	2.2000	2.1000	2.2000	2.2000	370,788
02 Mar 2023	2.2000	2.3000	2.1000	2.2000	2.2000	146,912
01 Mar 2023	2.0500	2.2500	2.0300	2.2000	2.2000	2,827,977
28 Feb 2023	2.1500	2.2500	2.0000	2.0500	2.0500	2,153,621
27 Feb 2023	2.2750	2.3000	2.2500	2.2750	2.2750	151,693
24 Feb 2023	2.3750	2.3200	2.2500	2.3200	2.3200	432,141
23 Feb 2023	2.3750	2.5000	2.2530	2.3750	2.3750	287,663
22 Feb 2023	2.3750	2.5000	2.2500	2.3750	2.3750	484,117
21 Feb 2023	2.5000	2.7500	2.2500	2.3750	2.3750	598,324
20 Feb 2023	2.5000	3.0000	2.2500	2.5000	2.5000	408,415
17 Feb 2023	2.5000	2.6700	2.2500	2.5000	2.5000	343,758
16 Feb 2023	2.6250	2.6900	2.2500	2.5000	2.5000	81,386
15 Feb 2023	2.6250	3.0000	2.2500	2.6250	2.6250	403,522
14 Feb 2023	2.7500	3.0200	2.3600	2.6250	2.6250	153,450
13 Feb 2023	2.7500	3.1250	2.5000	2.7500	2.7500	1,024,595
10 Feb 2023	2.7500	2.7400	2.3000	2.7500	2.7500	394,252
09 Feb 2023	2.8750	3.2500	2.2500	2.7500	2.7500	701,250
08 Feb 2023	3.0000	3.2600	2.7500	3.2600	3.2600	19,911
07 Feb 2023	3.0000	3.2000	3.2000	3.0000	3.0000	1,154
06 Feb 2023	3.0000	3.1900	2.7550	3.0000	3.0000	115,742
03 Feb 2023	3.0000	3.2600	2.8000	3.2600	3.2600	80,379
02 Feb 2023	3.0000	3.2000	2.7500	3.0000	3.0000	304,795
01 Feb 2023	3.0000	3.2500	2.7500	3.2500	3.2500	220,932
31 Jan 2023	3.0000	3.1950	2.9200	3.0000	3.0000	75,580
30 Jan 2023	3.0000	3.2000	2.7500	3.0000	3.0000	239,126
27 Jan 2023	3.0000	3.2500	2.8500	3.0000	3.0000	319,362
26 Jan 2023	3.0000	3.2500	2.7500	3.0000	3.0000	359,739
25 Jan 2023	2.5000	3.2500	2.3750	3.0000	3.0000	1,381,521
24 Jan 2023	4.1250	4.3500	3.7500	4.0000	4.0000	117,276
23 Jan 2023	4.0000	4.0500	3.7500	4.0000	4.0000	5,204
20 Jan 2023	4.0000	4.0500	3.7550	4.0000	4.0000	45,682
19 Jan 2023	4.0000	3.7620	3.7620	4.0000	4.0000	49,005
18 Jan 2023	4.0000	4.1000	3.7530	4.0000	4.0000	84,849
17 Jan 2023	4.0000	4.2500	3.7500	4.0000	4.0000	48,642
16 Jan 2023	4.0000	4.2500	3.7500	4.0000	4.0000	210,725
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...