UK markets open in 15 minutes

Bushveld Minerals Limited (BMN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
20.80-0.20 (-0.95%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202120.9021.3020.4020.8020.804,030,722
18 Jan 202121.1522.0020.7021.0021.008,066,715
15 Jan 202120.7521.0020.0021.0021.007,497,387
14 Jan 202122.0522.4020.5021.0021.007,350,295
13 Jan 202122.7523.0021.2521.7021.706,948,877
12 Jan 202123.1023.2022.0022.6022.608,347,282
11 Jan 202123.0024.5022.9223.0023.0014,571,860
08 Jan 202121.2523.3021.2422.9022.9016,763,271
07 Jan 202120.1521.5019.9021.3021.3011,450,777
06 Jan 202119.7520.5019.6020.0020.006,559,564
05 Jan 202120.3521.0019.0819.9519.9510,504,946
04 Jan 202119.3821.0019.5020.7020.7013,666,440
31 Dec 202019.2519.7518.5019.5019.505,854,626
30 Dec 202020.6020.9019.0019.4019.4017,148,635
29 Dec 202019.5021.0019.3520.4020.4021,656,939
24 Dec 202018.2519.5018.1319.2519.258,651,200
23 Dec 202018.1320.0017.5018.0018.0023,038,404
22 Dec 202015.1318.5014.9118.0018.0026,559,054
21 Dec 202015.2515.5014.2515.2515.259,358,225
18 Dec 202014.5015.5013.8015.0015.0010,312,912
17 Dec 202014.1314.7514.0114.4514.453,472,542
16 Dec 202013.6314.5013.5014.1314.136,862,893
15 Dec 202014.2514.5013.5013.5513.554,741,584
14 Dec 202013.7514.5013.6514.4514.453,375,043
11 Dec 202013.8814.2513.2513.7513.754,385,784
10 Dec 202013.8814.2513.3513.3513.352,373,522
09 Dec 202013.2514.2513.0013.8513.8517,264,287
08 Dec 202012.8813.5012.9013.2513.252,959,607
07 Dec 202013.0013.0012.5012.8812.883,082,186
04 Dec 202013.5013.5012.7513.2013.203,298,040
03 Dec 202013.5013.7513.0013.2513.253,169,487
02 Dec 202013.2514.0013.0513.5013.504,037,870
01 Dec 202012.5013.7512.5013.3013.308,772,680
30 Nov 202012.5013.0012.2512.5012.507,229,840
27 Nov 202012.1312.5512.1312.2512.251,837,476
26 Nov 202012.1312.2512.0612.1512.152,432,327
25 Nov 202012.3812.4012.0012.0012.003,684,139
24 Nov 202012.7513.0012.0012.2512.256,804,183
23 Nov 202012.5012.7512.2512.7512.753,227,835
20 Nov 202012.1313.0012.0012.7012.702,602,202
19 Nov 202012.2512.3112.0012.1312.135,094,370
18 Nov 202011.7512.5011.5012.2512.252,995,073
17 Nov 202012.2512.5011.7511.8011.803,011,912
16 Nov 202012.6312.7511.8712.2012.205,015,827
13 Nov 202012.6312.7512.4612.6312.631,629,979
12 Nov 202012.7513.0512.5012.6312.635,581,185
11 Nov 202012.7513.5012.5013.0013.007,081,057
10 Nov 202012.1313.0012.0012.5012.507,115,849
09 Nov 202012.2513.5012.0012.1312.134,920,499
06 Nov 202012.2512.4812.0012.2512.251,426,234
05 Nov 202012.5012.6412.0012.2512.251,871,242
04 Nov 202011.8813.0011.9512.5012.502,550,872
03 Nov 202011.3812.0011.3111.8811.882,273,562
02 Nov 202011.2512.0010.7611.3811.384,631,344
30 Oct 202011.6311.7511.2511.3011.305,249,792
29 Oct 202012.0012.2511.5011.6311.634,142,703
28 Oct 202012.8813.1511.5012.0012.007,544,812
27 Oct 202013.3813.5512.5012.6312.633,557,617
26 Oct 202013.2513.7912.5013.3813.385,852,544
23 Oct 202013.6313.7513.0013.2513.253,711,763
22 Oct 202014.7515.5013.5013.6313.6314,414,990
21 Oct 202013.2515.0013.2514.7014.7024,343,867
20 Oct 202012.6314.0012.2513.5013.5022,411,530
19 Oct 202011.2513.0011.0212.6312.6320,612,335
16 Oct 202010.8812.0010.7011.2511.254,950,307
15 Oct 202010.7511.0010.5010.7510.754,776,459
14 Oct 202010.6311.2510.6610.7510.753,336,782
13 Oct 202011.1311.2510.5010.6010.6011,094,584
12 Oct 202011.0011.3510.7711.3511.355,821,796
09 Oct 202010.8811.2510.7511.0011.005,904,120
08 Oct 202011.1311.2510.7511.0011.003,447,348
07 Oct 202011.0211.5010.8011.1011.103,667,205
06 Oct 202011.1311.2510.7511.0211.023,841,656
05 Oct 202010.8511.2510.5011.1311.137,624,820
02 Oct 202011.2511.3110.5010.8510.855,798,743
01 Oct 202011.7512.0011.0011.2511.255,172,086
30 Sep 202011.0212.5010.1011.8011.8022,871,625
29 Sep 202010.9011.2510.5011.0011.004,583,185
28 Sep 202011.5211.6510.8011.0011.004,606,145
25 Sep 202010.7511.7510.6311.6311.639,560,330
24 Sep 202011.1311.3010.5011.0011.005,712,297
23 Sep 202011.2511.7011.0011.1311.134,878,203
22 Sep 202011.1312.0010.8011.5011.506,242,051
21 Sep 202012.5012.6511.2611.5011.506,634,391
18 Sep 202012.1312.7512.0012.5012.505,264,582
17 Sep 202012.4012.5012.0012.1312.135,174,312
16 Sep 202013.1313.1912.4112.5012.506,231,823
15 Sep 202013.3813.4212.5012.7512.754,947,433
14 Sep 202013.8814.5013.0713.3813.387,365,800
11 Sep 202013.7514.5013.2513.5013.506,779,275
10 Sep 202012.7514.0012.5013.7513.756,527,526
09 Sep 202012.6313.0012.5012.7512.756,038,195
08 Sep 202012.6312.8412.4312.7512.759,625,846
07 Sep 202012.3813.0012.0012.5012.507,631,100
04 Sep 202012.6312.6811.5012.2512.257,358,959
03 Sep 202012.7513.0012.5012.6312.636,094,216
02 Sep 202011.8813.0411.6512.7512.758,865,222
01 Sep 202013.1313.2512.0012.5012.508,584,440
28 Aug 202013.2513.5013.0013.1313.132,928,994
27 Aug 202013.3813.5013.0813.2513.252,275,675
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...