1. Share Prices

  2. Beowulf Mining PLC (BEM)

14.50p+0.00 (+0.00%)24 Dec 2024, 09:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beowulf Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 202414.50p16.00p13.00p14.50p701
Dec 23, 202414.50p16.00p14.46p14.50p565
Dec 20, 202414.50p14.00p13.03p14.50p8,999
Dec 19, 202414.50p14.75p12.50p12.50p71,332
Dec 18, 202415.00p14.95p13.00p14.50p26,044
Dec 17, 202415.50p17.00p14.00p15.00p15,357
Dec 16, 202415.50p15.70p15.59p15.50p1,657
Dec 13, 202415.50p17.00p14.00p15.50p9,412
Dec 12, 202418.50p17.00p14.75p15.00p63,924
Dec 11, 202418.50p18.00p17.00p18.50p24,557
Dec 10, 202418.00p20.00p17.02p18.50p1,002
Dec 9, 202419.00p20.00p17.00p18.00p18,259
Dec 6, 202419.00p18.02p18.02p19.00p619
Dec 5, 202419.00p18.02p18.00p19.00p6,326
Dec 4, 202419.00p18.98p18.02p19.00p149
Dec 3, 202419.00p20.00p18.02p19.00p1,316
Dec 2, 202419.00p20.00p18.00p18.00p4,781
Nov 29, 202419.00p18.98p18.02p19.00p18
Nov 28, 202419.00p18.20p18.00p19.00p1,027
Nov 26, 202419.00p18.02p18.00p19.00p6,137
Nov 25, 202419.00p18.98p18.00p19.00p4,675
Nov 22, 202419.00p20.00p18.02p19.00p113
Nov 21, 202419.00p20.00p18.00p19.00p184
Nov 20, 202419.50p20.40p18.00p19.00p15,226
Nov 18, 202419.50p18.00p18.00p19.50p300
Nov 15, 202419.50p19.38p17.25p19.50p23,090
Nov 14, 202420.00p22.00p18.00p19.50p6,133
Nov 13, 202420.00p19.03p18.04p20.00p4,294
Nov 12, 202420.00p22.00p18.00p20.00p15,820
Nov 11, 202420.00p20.43p19.03p20.00p1,414
Nov 8, 202420.00p20.43p20.43p20.00p435
Nov 7, 202420.00p20.49p19.01p20.00p7,722
Nov 6, 202420.00p20.65p20.57p20.00p9,946
Nov 5, 202420.00p22.00p19.01p20.00p1,522
Nov 4, 202420.00p22.00p18.00p20.00p2,495
Nov 1, 202420.00p20.72p19.07p20.00p5,559
Oct 31, 202420.00p20.73p20.73p20.00p436
Oct 30, 202420.00p20.75p19.07p20.00p10,567
Oct 29, 202420.00p22.00p18.00p20.00p6,491
Oct 28, 202420.00p19.07p19.07p20.00p2,945
Oct 25, 202420.00p20.80p18.04p20.00p14,364
Oct 24, 202420.00p20.00p20.00p20.00p8,350
Oct 22, 202420.00p22.00p18.00p20.00p2,372
Oct 21, 202420.00p19.21p18.04p20.00p1,324
Oct 18, 202420.50p21.19p18.00p20.00p22
Oct 17, 202420.50p21.19p19.21p20.50p4,888
Oct 16, 202420.50p21.00p19.00p20.50p3,190
Oct 15, 202420.50p22.00p21.19p20.50p215
Oct 14, 202420.50p21.19p19.25p20.50p7,022
Oct 11, 202420.50p22.00p19.00p20.50p12,463
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.