BEM.L - Beowulf Mining plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20206.00006.00004.80005.00005.0000759,383
02 Jun 20205.75006.00005.55005.75005.7500220,488
01 Jun 20206.12506.38805.60005.75005.7500459,350
29 May 20205.82505.90005.60005.82505.8250324,074
28 May 20205.50006.15005.50005.82505.8250572,935
27 May 20205.00005.75004.77005.50005.50001,705,970
26 May 20203.85004.75003.99104.55004.5500533,452
22 May 20203.75003.95003.72003.85003.850021,279
21 May 20203.75003.95003.71603.75003.7500323,462
20 May 20203.75003.95003.71503.75003.750017,460
19 May 20203.75003.95003.71003.75003.750058,780
18 May 20203.75003.71003.71003.75003.750035,000
15 May 20203.75003.71003.71003.75003.7500469
14 May 20203.75003.94003.70003.75003.750053,868
13 May 20203.75003.94003.68103.75003.7500349,954
12 May 20203.75003.98003.50003.75003.7500176,448
11 May 20203.75003.68103.68103.75003.75003,700
07 May 20203.75003.98803.63803.75003.750021,582
06 May 20203.75003.98803.62503.75003.750054,987
05 May 20203.75003.99003.68003.75003.750086,533
04 May 20203.75003.99803.68003.75003.7500185,500
01 May 20203.75004.00003.70003.75003.750015,851
30 Apr 20203.75004.00003.68003.75003.7500287,141
29 Apr 20204.00003.99003.68003.75003.7500163,096
28 Apr 20203.75003.99003.65003.75003.750086,896
27 Apr 20203.75003.99003.63003.75003.7500212,032
24 Apr 20203.75003.99003.63003.75003.7500147,175
23 Apr 20203.75003.62503.62503.75003.750085,490
22 Apr 20204.00003.99003.56003.75003.7500258,736
21 Apr 20204.00004.50003.60304.00004.000041,677
20 Apr 20204.00004.37503.60304.00004.000024,306
17 Apr 20203.85004.37503.56004.00004.0000486,789
16 Apr 20203.75004.00003.57503.85003.8500220,381
15 Apr 20203.75003.95003.56003.75003.75002,777
14 Apr 20203.75003.56003.56003.75003.750070,028
09 Apr 20203.85003.95003.50003.75003.7500585,848
08 Apr 20203.60004.00003.20003.85003.85001,337,943
07 Apr 20203.60003.98303.20003.60003.6000179,392
06 Apr 20203.50004.00004.00003.60003.600028,952
03 Apr 20203.50003.95003.15003.50003.5000673,692
02 Apr 20203.50004.00004.00003.50003.500010,000
01 Apr 20203.50004.00003.20503.50003.5000249,983
31 Mar 20203.25003.95003.35003.50003.50002,330
30 Mar 20203.50003.57503.35003.25003.2500240,154
27 Mar 20203.75003.57503.35003.50003.50001,124,084
26 Mar 20203.75003.97503.57503.75003.750067,396
25 Mar 20203.25003.97503.21003.75003.7500421,746
24 Mar 20203.25003.50003.21003.25003.250059,859
23 Mar 20203.25003.50003.21003.25003.2500161,654
20 Mar 20203.25003.34503.21003.25003.250046,911
19 Mar 20203.25003.34503.00003.25003.250024,627
18 Mar 20203.25003.50003.21003.25003.2500102,849
17 Mar 20203.75004.00003.05003.30003.3000646,777
16 Mar 20204.00003.99003.50003.75003.7500475,034
13 Mar 20204.25004.18003.80004.00004.0000438,055
12 Mar 20204.55004.30004.30004.25004.250064,045
11 Mar 20204.55004.70004.21004.55004.5500318,127
10 Mar 20204.55004.30004.30004.55004.550031,029
09 Mar 20204.55004.74004.30004.55004.550019,113
06 Mar 20204.55004.75004.46004.55004.550078,622
05 Mar 20204.55004.45004.41504.55004.5500112,235
04 Mar 20204.55004.80004.40004.55004.550062,120
03 Mar 20204.40004.80004.30004.55004.5500799,411
02 Mar 20204.70004.70004.30004.40004.4000127,587
28 Feb 20204.88004.79604.25004.70004.7000289,231
27 Feb 20204.88004.97504.76004.88004.880075,376
26 Feb 20205.12505.06804.78504.88004.8800241,849
25 Feb 20205.12505.06805.00005.12505.1250137,542
24 Feb 20205.45005.70005.02505.12505.1250751,808
21 Feb 20205.45005.70005.33505.45005.450025,082
20 Feb 20205.20005.70005.16305.45005.4500239,672
19 Feb 20205.20005.40005.40005.20005.200020,000
18 Feb 20205.30005.37505.16005.20005.2000274,324
17 Feb 20205.30005.40005.10005.30005.3000147,545
14 Feb 20204.65005.50004.77505.30005.3000848,909
13 Feb 20204.45004.87504.20004.65004.6500393,798
12 Feb 20204.45004.70004.26004.45004.450062,500
11 Feb 20204.70004.70004.45004.45004.450091,795
10 Feb 20204.70004.70004.70004.70004.7000234,924
07 Feb 20204.45004.26004.26004.45004.4500424,185
06 Feb 20204.45004.26004.26004.45004.450081,376
05 Feb 20204.35004.62504.25004.45004.4500118,244
04 Feb 20204.60004.60004.20004.50004.50001,067,371
03 Feb 20204.75004.70004.50004.60004.6000418,301
31 Jan 20204.75004.94504.58804.75004.7500120,828
30 Jan 20204.85004.97504.55004.75004.7500306,599
29 Jan 20204.85005.00004.70004.85004.850031,349
28 Jan 20204.75005.00004.76505.00005.0000251,939
27 Jan 20205.12505.06304.76004.75004.7500334,959
24 Jan 20205.12505.06305.06305.12505.12509,541
23 Jan 20205.25005.15805.02505.12505.1250503,597
22 Jan 20205.25005.44005.15005.25005.2500218,939
21 Jan 20205.25005.44005.12505.25005.250082,043
20 Jan 20205.25005.50005.00005.25005.2500504,424
17 Jan 20205.25005.15005.00005.25005.250011,714
16 Jan 20205.25005.15005.15005.25005.250010,319
15 Jan 20205.47505.50005.15005.25005.2500233,779
14 Jan 20205.47505.32005.25505.47505.4750264,297
13 Jan 20205.47505.60005.30005.47505.4750123,194
10 Jan 20205.47505.60005.30005.47505.4750182,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more