Shares Magazine
17.50p-1.05 (-6.00%)01 Apr 2025, 12:30
Beowulf Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 16.00p | 16.58p | 15.35p | 16.00p | 4,468 |
| Feb 13, 2025 | 16.00p | 16.58p | 15.35p | 16.00p | 491 |
| Feb 12, 2025 | 16.00p | 17.32p | 15.36p | 16.00p | 5,559 |
| Feb 11, 2025 | 16.00p | 17.00p | 15.36p | 16.00p | 44,905 |
| Feb 10, 2025 | 16.00p | 15.35p | 15.35p | 16.00p | 80 |
| Feb 7, 2025 | 16.00p | 16.58p | 15.30p | 16.00p | 4,766 |
| Feb 5, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 10,659 |
| Feb 4, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 2,383 |
| Feb 3, 2025 | 16.00p | 16.58p | 15.30p | 16.00p | 20,856 |
| Jan 31, 2025 | 16.00p | 15.88p | 15.88p | 16.00p | 443 |
| Jan 30, 2025 | 16.00p | 15.88p | 15.88p | 16.00p | 330 |
| Jan 29, 2025 | 16.00p | 16.70p | 15.00p | 16.00p | 7,003 |
| Jan 28, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 4,721 |
| Jan 27, 2025 | 16.00p | 16.70p | 15.02p | 16.00p | 550 |
| Jan 24, 2025 | 16.00p | 15.88p | 15.88p | 16.00p | 4,723 |
| Jan 23, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 7,179 |
| Jan 22, 2025 | 16.00p | 15.02p | 15.02p | 16.00p | 1 |
| Jan 21, 2025 | 16.00p | 16.70p | 16.70p | 16.00p | 1,476 |
| Jan 20, 2025 | 16.00p | 16.70p | 15.02p | 16.00p | 7,386 |
| Jan 17, 2025 | 16.00p | 15.88p | 15.00p | 16.00p | 743 |
| Jan 16, 2025 | 16.00p | 16.70p | 15.88p | 16.00p | 1,994 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,294.00 | 8.28 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 609.20 | 4.85 |
| Rolls-Royce Holdings PLC | 781.00 | 4.27 |
| B&M European Value Retail S.A. | 272.60 | 4.69 |
| Caledonia Investments PLC | 3,672.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 499.90 | -9.11 |
| Wpp PLC | 560.40 | -3.58 |
| Petershill Partners PLC | 229.96 | -3.17 |
| Crest Nicholson Holdings PLC | 165.50 | -2.48 |
| Asos PLC | 283.50 | -2.78 |
| Close Brothers Group PLC | 272.14 | -2.18 |