BEM.L - Beowulf Mining plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2020 | 6.0000 | 6.0000 | 4.8000 | 5.0000 | 5.0000 | 759,383 |
| 02 Jun 2020 | 5.7500 | 6.0000 | 5.5500 | 5.7500 | 5.7500 | 220,488 |
| 01 Jun 2020 | 6.1250 | 6.3880 | 5.6000 | 5.7500 | 5.7500 | 459,350 |
| 29 May 2020 | 5.8250 | 5.9000 | 5.6000 | 5.8250 | 5.8250 | 324,074 |
| 28 May 2020 | 5.5000 | 6.1500 | 5.5000 | 5.8250 | 5.8250 | 572,935 |
| 27 May 2020 | 5.0000 | 5.7500 | 4.7700 | 5.5000 | 5.5000 | 1,705,970 |
| 26 May 2020 | 3.8500 | 4.7500 | 3.9910 | 4.5500 | 4.5500 | 533,452 |
| 22 May 2020 | 3.7500 | 3.9500 | 3.7200 | 3.8500 | 3.8500 | 21,279 |
| 21 May 2020 | 3.7500 | 3.9500 | 3.7160 | 3.7500 | 3.7500 | 323,462 |
| 20 May 2020 | 3.7500 | 3.9500 | 3.7150 | 3.7500 | 3.7500 | 17,460 |
| 19 May 2020 | 3.7500 | 3.9500 | 3.7100 | 3.7500 | 3.7500 | 58,780 |
| 18 May 2020 | 3.7500 | 3.7100 | 3.7100 | 3.7500 | 3.7500 | 35,000 |
| 15 May 2020 | 3.7500 | 3.7100 | 3.7100 | 3.7500 | 3.7500 | 469 |
| 14 May 2020 | 3.7500 | 3.9400 | 3.7000 | 3.7500 | 3.7500 | 53,868 |
| 13 May 2020 | 3.7500 | 3.9400 | 3.6810 | 3.7500 | 3.7500 | 349,954 |
| 12 May 2020 | 3.7500 | 3.9800 | 3.5000 | 3.7500 | 3.7500 | 176,448 |
| 11 May 2020 | 3.7500 | 3.6810 | 3.6810 | 3.7500 | 3.7500 | 3,700 |
| 07 May 2020 | 3.7500 | 3.9880 | 3.6380 | 3.7500 | 3.7500 | 21,582 |
| 06 May 2020 | 3.7500 | 3.9880 | 3.6250 | 3.7500 | 3.7500 | 54,987 |
| 05 May 2020 | 3.7500 | 3.9900 | 3.6800 | 3.7500 | 3.7500 | 86,533 |
| 04 May 2020 | 3.7500 | 3.9980 | 3.6800 | 3.7500 | 3.7500 | 185,500 |
| 01 May 2020 | 3.7500 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 15,851 |
| 30 Apr 2020 | 3.7500 | 4.0000 | 3.6800 | 3.7500 | 3.7500 | 287,141 |
| 29 Apr 2020 | 4.0000 | 3.9900 | 3.6800 | 3.7500 | 3.7500 | 163,096 |
| 28 Apr 2020 | 3.7500 | 3.9900 | 3.6500 | 3.7500 | 3.7500 | 86,896 |
| 27 Apr 2020 | 3.7500 | 3.9900 | 3.6300 | 3.7500 | 3.7500 | 212,032 |
| 24 Apr 2020 | 3.7500 | 3.9900 | 3.6300 | 3.7500 | 3.7500 | 147,175 |
| 23 Apr 2020 | 3.7500 | 3.6250 | 3.6250 | 3.7500 | 3.7500 | 85,490 |
| 22 Apr 2020 | 4.0000 | 3.9900 | 3.5600 | 3.7500 | 3.7500 | 258,736 |
| 21 Apr 2020 | 4.0000 | 4.5000 | 3.6030 | 4.0000 | 4.0000 | 41,677 |
| 20 Apr 2020 | 4.0000 | 4.3750 | 3.6030 | 4.0000 | 4.0000 | 24,306 |
| 17 Apr 2020 | 3.8500 | 4.3750 | 3.5600 | 4.0000 | 4.0000 | 486,789 |
| 16 Apr 2020 | 3.7500 | 4.0000 | 3.5750 | 3.8500 | 3.8500 | 220,381 |
| 15 Apr 2020 | 3.7500 | 3.9500 | 3.5600 | 3.7500 | 3.7500 | 2,777 |
| 14 Apr 2020 | 3.7500 | 3.5600 | 3.5600 | 3.7500 | 3.7500 | 70,028 |
| 09 Apr 2020 | 3.8500 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 585,848 |
| 08 Apr 2020 | 3.6000 | 4.0000 | 3.2000 | 3.8500 | 3.8500 | 1,337,943 |
| 07 Apr 2020 | 3.6000 | 3.9830 | 3.2000 | 3.6000 | 3.6000 | 179,392 |
| 06 Apr 2020 | 3.5000 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 28,952 |
| 03 Apr 2020 | 3.5000 | 3.9500 | 3.1500 | 3.5000 | 3.5000 | 673,692 |
| 02 Apr 2020 | 3.5000 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 10,000 |
| 01 Apr 2020 | 3.5000 | 4.0000 | 3.2050 | 3.5000 | 3.5000 | 249,983 |
| 31 Mar 2020 | 3.2500 | 3.9500 | 3.3500 | 3.5000 | 3.5000 | 2,330 |
| 30 Mar 2020 | 3.5000 | 3.5750 | 3.3500 | 3.2500 | 3.2500 | 240,154 |
| 27 Mar 2020 | 3.7500 | 3.5750 | 3.3500 | 3.5000 | 3.5000 | 1,124,084 |
| 26 Mar 2020 | 3.7500 | 3.9750 | 3.5750 | 3.7500 | 3.7500 | 67,396 |
| 25 Mar 2020 | 3.2500 | 3.9750 | 3.2100 | 3.7500 | 3.7500 | 421,746 |
| 24 Mar 2020 | 3.2500 | 3.5000 | 3.2100 | 3.2500 | 3.2500 | 59,859 |
| 23 Mar 2020 | 3.2500 | 3.5000 | 3.2100 | 3.2500 | 3.2500 | 161,654 |
| 20 Mar 2020 | 3.2500 | 3.3450 | 3.2100 | 3.2500 | 3.2500 | 46,911 |
| 19 Mar 2020 | 3.2500 | 3.3450 | 3.0000 | 3.2500 | 3.2500 | 24,627 |
| 18 Mar 2020 | 3.2500 | 3.5000 | 3.2100 | 3.2500 | 3.2500 | 102,849 |
| 17 Mar 2020 | 3.7500 | 4.0000 | 3.0500 | 3.3000 | 3.3000 | 646,777 |
| 16 Mar 2020 | 4.0000 | 3.9900 | 3.5000 | 3.7500 | 3.7500 | 475,034 |
| 13 Mar 2020 | 4.2500 | 4.1800 | 3.8000 | 4.0000 | 4.0000 | 438,055 |
| 12 Mar 2020 | 4.5500 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 64,045 |
| 11 Mar 2020 | 4.5500 | 4.7000 | 4.2100 | 4.5500 | 4.5500 | 318,127 |
| 10 Mar 2020 | 4.5500 | 4.3000 | 4.3000 | 4.5500 | 4.5500 | 31,029 |
| 09 Mar 2020 | 4.5500 | 4.7400 | 4.3000 | 4.5500 | 4.5500 | 19,113 |
| 06 Mar 2020 | 4.5500 | 4.7500 | 4.4600 | 4.5500 | 4.5500 | 78,622 |
| 05 Mar 2020 | 4.5500 | 4.4500 | 4.4150 | 4.5500 | 4.5500 | 112,235 |
| 04 Mar 2020 | 4.5500 | 4.8000 | 4.4000 | 4.5500 | 4.5500 | 62,120 |
| 03 Mar 2020 | 4.4000 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 799,411 |
| 02 Mar 2020 | 4.7000 | 4.7000 | 4.3000 | 4.4000 | 4.4000 | 127,587 |
| 28 Feb 2020 | 4.8800 | 4.7960 | 4.2500 | 4.7000 | 4.7000 | 289,231 |
| 27 Feb 2020 | 4.8800 | 4.9750 | 4.7600 | 4.8800 | 4.8800 | 75,376 |
| 26 Feb 2020 | 5.1250 | 5.0680 | 4.7850 | 4.8800 | 4.8800 | 241,849 |
| 25 Feb 2020 | 5.1250 | 5.0680 | 5.0000 | 5.1250 | 5.1250 | 137,542 |
| 24 Feb 2020 | 5.4500 | 5.7000 | 5.0250 | 5.1250 | 5.1250 | 751,808 |
| 21 Feb 2020 | 5.4500 | 5.7000 | 5.3350 | 5.4500 | 5.4500 | 25,082 |
| 20 Feb 2020 | 5.2000 | 5.7000 | 5.1630 | 5.4500 | 5.4500 | 239,672 |
| 19 Feb 2020 | 5.2000 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 20,000 |
| 18 Feb 2020 | 5.3000 | 5.3750 | 5.1600 | 5.2000 | 5.2000 | 274,324 |
| 17 Feb 2020 | 5.3000 | 5.4000 | 5.1000 | 5.3000 | 5.3000 | 147,545 |
| 14 Feb 2020 | 4.6500 | 5.5000 | 4.7750 | 5.3000 | 5.3000 | 848,909 |
| 13 Feb 2020 | 4.4500 | 4.8750 | 4.2000 | 4.6500 | 4.6500 | 393,798 |
| 12 Feb 2020 | 4.4500 | 4.7000 | 4.2600 | 4.4500 | 4.4500 | 62,500 |
| 11 Feb 2020 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | 4.4500 | 91,795 |
| 10 Feb 2020 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 234,924 |
| 07 Feb 2020 | 4.4500 | 4.2600 | 4.2600 | 4.4500 | 4.4500 | 424,185 |
| 06 Feb 2020 | 4.4500 | 4.2600 | 4.2600 | 4.4500 | 4.4500 | 81,376 |
| 05 Feb 2020 | 4.3500 | 4.6250 | 4.2500 | 4.4500 | 4.4500 | 118,244 |
| 04 Feb 2020 | 4.6000 | 4.6000 | 4.2000 | 4.5000 | 4.5000 | 1,067,371 |
| 03 Feb 2020 | 4.7500 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 418,301 |
| 31 Jan 2020 | 4.7500 | 4.9450 | 4.5880 | 4.7500 | 4.7500 | 120,828 |
| 30 Jan 2020 | 4.8500 | 4.9750 | 4.5500 | 4.7500 | 4.7500 | 306,599 |
| 29 Jan 2020 | 4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 31,349 |
| 28 Jan 2020 | 4.7500 | 5.0000 | 4.7650 | 5.0000 | 5.0000 | 251,939 |
| 27 Jan 2020 | 5.1250 | 5.0630 | 4.7600 | 4.7500 | 4.7500 | 334,959 |
| 24 Jan 2020 | 5.1250 | 5.0630 | 5.0630 | 5.1250 | 5.1250 | 9,541 |
| 23 Jan 2020 | 5.2500 | 5.1580 | 5.0250 | 5.1250 | 5.1250 | 503,597 |
| 22 Jan 2020 | 5.2500 | 5.4400 | 5.1500 | 5.2500 | 5.2500 | 218,939 |
| 21 Jan 2020 | 5.2500 | 5.4400 | 5.1250 | 5.2500 | 5.2500 | 82,043 |
| 20 Jan 2020 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 504,424 |
| 17 Jan 2020 | 5.2500 | 5.1500 | 5.0000 | 5.2500 | 5.2500 | 11,714 |
| 16 Jan 2020 | 5.2500 | 5.1500 | 5.1500 | 5.2500 | 5.2500 | 10,319 |
| 15 Jan 2020 | 5.4750 | 5.5000 | 5.1500 | 5.2500 | 5.2500 | 233,779 |
| 14 Jan 2020 | 5.4750 | 5.3200 | 5.2550 | 5.4750 | 5.4750 | 264,297 |
| 13 Jan 2020 | 5.4750 | 5.6000 | 5.3000 | 5.4750 | 5.4750 | 123,194 |
| 10 Jan 2020 | 5.4750 | 5.6000 | 5.3000 | 5.4750 | 5.4750 | 182,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.