Shares Magazine
12.50p+0.00 (+0.00%)02 May 2025, 14:45
Beowulf Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 23, 2025 | 12.50p | 13.70p | 12.13p | 13.70p | 3,030 |
| Apr 22, 2025 | 12.50p | 12.80p | 12.13p | 12.50p | 924 |
| Apr 17, 2025 | 12.50p | 12.13p | 12.13p | 12.50p | 3,609 |
| Apr 16, 2025 | 12.50p | 12.30p | 11.13p | 12.50p | 38,013 |
| Apr 15, 2025 | 13.00p | 12.75p | 12.75p | 13.00p | 9 |
| Apr 14, 2025 | 13.00p | 12.75p | 12.30p | 13.00p | 2,450 |
| Apr 11, 2025 | 13.00p | 11.97p | 11.97p | 13.00p | 11,490 |
| Apr 10, 2025 | 13.00p | 11.97p | 11.97p | 13.00p | 8,869 |
| Apr 9, 2025 | 13.00p | 12.13p | 11.13p | 13.00p | 4,376 |
| Apr 8, 2025 | 13.00p | 12.13p | 12.13p | 13.00p | 3,267 |
| Apr 7, 2025 | 13.00p | 12.20p | 11.13p | 13.00p | 2,604 |
| Apr 4, 2025 | 13.00p | 12.40p | 11.11p | 13.00p | 90,501 |
| Apr 3, 2025 | 17.50p | 20.00p | 15.11p | 20.00p | 4,688 |
| Apr 1, 2025 | 17.50p | 16.45p | 15.10p | 17.50p | 11,492 |
| Mar 31, 2025 | 17.50p | 16.45p | 16.45p | 17.50p | 382 |
| Mar 28, 2025 | 18.00p | 18.50p | 15.00p | 17.50p | 11,639 |
| Mar 27, 2025 | 18.50p | 18.60p | 17.00p | 18.00p | 10,601 |
| Mar 26, 2025 | 18.50p | 20.00p | 17.00p | 18.50p | 1,445 |
| Mar 25, 2025 | 18.50p | 20.00p | 17.00p | 18.50p | 1,771 |
| Mar 24, 2025 | 18.50p | 17.25p | 17.25p | 18.50p | 17,964 |
| Mar 21, 2025 | 19.50p | 20.40p | 17.00p | 18.50p | 17,458 |
| Mar 20, 2025 | 21.00p | 19.55p | 19.29p | 21.00p | 575 |
| Mar 19, 2025 | 21.00p | 19.55p | 19.00p | 21.00p | 426 |
| Mar 18, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 7,019 |
| Mar 17, 2025 | 21.00p | 20.00p | 19.70p | 21.00p | 18,165 |
| Mar 14, 2025 | 21.00p | 19.70p | 19.70p | 21.00p | 1,311 |
| Mar 13, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 11,729 |
| Mar 12, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 24,425 |
| Mar 11, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 5,622 |
| Mar 10, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 3,503 |
| Mar 7, 2025 | 21.00p | 19.15p | 19.15p | 21.00p | 14,612 |
| Mar 6, 2025 | 21.00p | 19.12p | 19.12p | 21.00p | 218 |
| Mar 5, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 3,252 |
| Mar 4, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 3,843 |
| Mar 3, 2025 | 22.00p | 24.00p | 19.00p | 22.00p | 33,472 |
| Feb 28, 2025 | 17.50p | 24.00p | 16.66p | 22.00p | 104,200 |
| Feb 27, 2025 | 16.00p | 18.00p | 15.02p | 17.50p | 37,252 |
| Feb 26, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 3,786 |
| Feb 25, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 802 |
| Feb 24, 2025 | 16.00p | 17.00p | 17.00p | 16.00p | 1,100 |
| Feb 21, 2025 | 16.00p | 15.65p | 15.65p | 16.00p | 5 |
| Feb 20, 2025 | 16.00p | 15.44p | 15.44p | 16.00p | 659 |
| Feb 18, 2025 | 16.00p | 17.00p | 15.02p | 16.00p | 609 |
| Feb 17, 2025 | 16.00p | 15.35p | 15.35p | 16.00p | 1,778 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.