Shares Magazine
10.50p+0.00 (+0.00%)11 Jul 2025, 14:58
Beowulf Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 10.50p | 10.36p | 10.36p | 10.50p | 531 |
| Jul 9, 2025 | 10.50p | 10.99p | 10.99p | 10.50p | 1 |
| Jul 8, 2025 | 10.50p | 10.38p | 10.36p | 10.50p | 22,970 |
| Jul 7, 2025 | 10.50p | 10.99p | 10.36p | 10.50p | 988 |
| Jul 4, 2025 | 10.50p | 10.60p | 10.36p | 10.50p | 590 |
| Jul 3, 2025 | 10.50p | 10.60p | 10.31p | 10.50p | 7,692 |
| Jul 2, 2025 | 10.50p | 10.31p | 10.31p | 10.50p | 1,000 |
| Jul 1, 2025 | 10.50p | 11.20p | 10.98p | 10.50p | 38,670 |
| Jun 30, 2025 | 10.00p | 11.00p | 9.51p | 10.50p | 20,656 |
| Jun 27, 2025 | 10.00p | 10.33p | 9.00p | 10.00p | 20,964 |
| Jun 26, 2025 | 10.00p | 11.00p | 9.25p | 10.00p | 109,086 |
| Jun 25, 2025 | 11.00p | 12.00p | 9.13p | 10.00p | 16,837 |
| Jun 24, 2025 | 11.00p | 12.00p | 10.00p | 11.00p | 13,398 |
| Jun 23, 2025 | 11.00p | 12.00p | 10.00p | 11.00p | 16,456 |
| Jun 20, 2025 | 11.00p | 10.75p | 10.50p | 11.00p | 77,988 |
| Jun 19, 2025 | 11.00p | 10.97p | 10.97p | 11.00p | 1 |
| Jun 18, 2025 | 11.00p | 12.00p | 10.04p | 11.00p | 2,701 |
| Jun 17, 2025 | 11.00p | 12.00p | 10.00p | 11.00p | 2,256 |
| Jun 16, 2025 | 11.00p | 10.97p | 10.97p | 11.00p | 1 |
| Jun 13, 2025 | 11.00p | 12.10p | 10.02p | 11.00p | 643,161 |
| Jun 12, 2025 | 11.00p | 10.15p | 10.00p | 11.00p | 4,415 |
| Jun 10, 2025 | 11.50p | 13.00p | 10.00p | 11.00p | 22,813 |
| Jun 9, 2025 | 11.50p | 10.15p | 10.15p | 11.50p | 638 |
| Jun 6, 2025 | 11.50p | 11.83p | 11.83p | 11.50p | 17,454 |
| Jun 5, 2025 | 11.50p | 11.83p | 11.83p | 11.50p | 57,107 |
| Jun 4, 2025 | 11.50p | 11.83p | 10.15p | 11.50p | 5,921 |
| Jun 3, 2025 | 11.50p | 13.00p | 10.00p | 11.50p | 75,044 |
| Jun 2, 2025 | 11.50p | 11.90p | 11.87p | 11.50p | 9,413 |
| May 30, 2025 | 11.50p | 10.03p | 10.03p | 11.50p | 4,425 |
| May 29, 2025 | 11.50p | 13.00p | 10.00p | 11.50p | 17,425 |
| May 28, 2025 | 11.00p | 12.00p | 10.17p | 11.50p | 32,018 |
| May 27, 2025 | 11.00p | 12.00p | 10.04p | 11.00p | 42,952 |
| May 23, 2025 | 11.00p | 11.44p | 11.40p | 11.00p | 3,107 |
| May 22, 2025 | 11.00p | 12.00p | 10.00p | 11.00p | 138 |
| May 21, 2025 | 11.50p | 13.00p | 10.00p | 11.00p | 10,380 |
| May 20, 2025 | 11.50p | 13.00p | 10.00p | 11.50p | 1,140 |
| May 19, 2025 | 11.50p | 12.13p | 10.17p | 11.50p | 720 |
| May 16, 2025 | 11.50p | 12.13p | 10.17p | 11.50p | 683 |
| May 15, 2025 | 11.50p | 12.25p | 10.17p | 11.50p | 10,867 |
| May 14, 2025 | 11.50p | 13.00p | 10.00p | 11.50p | 54,321 |
| May 13, 2025 | 11.00p | 11.59p | 11.53p | 11.00p | 79,320 |
| May 12, 2025 | 12.50p | 11.64p | 10.05p | 12.50p | 17,966 |
| May 7, 2025 | 12.50p | 11.78p | 11.78p | 12.50p | 2,500 |
| May 6, 2025 | 12.50p | 11.78p | 10.00p | 12.50p | 1,509 |
| May 2, 2025 | 12.50p | 11.78p | 10.15p | 12.50p | 9,879 |
| Apr 30, 2025 | 12.50p | 11.78p | 10.15p | 12.50p | 5,242 |
| Apr 29, 2025 | 12.50p | 11.93p | 10.05p | 12.50p | 1,967 |
| Apr 28, 2025 | 12.50p | 12.00p | 12.00p | 12.50p | 15,000 |
| Apr 25, 2025 | 12.50p | 12.05p | 12.05p | 12.50p | 125 |
| Apr 24, 2025 | 12.50p | 12.13p | 12.05p | 12.50p | 11,315 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.