Beowulf Mining Plc Historical Data - BEM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Beowulf Mining Plc (BEM)
Beowulf Mining Plc (BEM) Historical

Beowulf Mining Plc (BEM)

0.65

0.05

(8.33%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.65	0.65	0.6	1429546	0.60791481	DE
4	0	0	0.65	0.725	0.6	984441	0.64775594	DE
12	-1.25	-65.7894736842	1.9	2.14	0.6	742101	0.9533484	DE
26	-0.85	-56.6666666667	1.5	2.5	0.6	655463	1.33454033	DE
52	-1.475	-69.4117647059	2.125	2.5	0.6	495770	1.44506135	DE
156	-3.65	-84.8837209302	4.3	22	0.6	441424	5.5999589	DE
260	-5.975	-90.1886792453	6.625	22	0.6	362425	5.50891863	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	0.6	0	0.00	0.6	0.6	0.6	816277
1713889800	0.6	0	0.00	0.6	0.6	0.6	1528403
1713803400	0.6	0	0.00	0.6	0.6	0.6	747644
1713544200	0.6	-0.05	-7.69	0.65	0.65	0.6	2923949
1713457800	0.65	0	0.00	0.65	0.65	0.65	1131458
1713371400	0.65	-0.05	-7.14	0.675	0.7	0.65	478409
1713285000	0.7	-0.025	-3.45	0.725	0.725	0.675	1076544
1713198600	0.725	0	0.00	0.725	0.725	0.725	166791
1712939400	0.725	0	0.00	0.725	0.725	0.725	529194
1712853000	0.725	0	0.00	0.725	0.725	0.725	1438776
1712766600	0.725	0	0.00	0.725	0.725	0.725	265449
1712680200	0.725	0.075	11.54	0.65	0.725	0.65	362747
1712593800	0.65	0	0.00	0.65	0.65	0.65	1627192
1712334600	0.65	0	0.00	0.65	0.65	0.65	100849
1712248200	0.65	0	0.00	0.65	0.65	0.65	1246607
1712161800	0.65	0	0.00	0.65	0.65	0.65	1233317
1712075400	0.65	0	0.00	0.65	0.65	0.65	894233
1711647000	0.65	0	0.00	0.65	0.65	0.65	1152102
1711560600	0.65	-0.025	-3.70	0.675	0.675	0.65	983864
1711474200	0.675	0	0.00	0.675	0.675	0.675	281398
1711387800	0.675	-0.025	-3.57	0.7	0.7	0.675	2288687
1711128600	0.7	0	0.00	0.7	0.7	0.7	505537
1711042200	0.7	-0.05	-6.67	0.75	0.75	0.7	731275
1710955800	0.75	0	0.00	0.75	0.75	0.75	346943
1710869400	0.75	0	0.00	0.75	0.75	0.75	263795
1710783000	0.75	0	0.00	0.75	0.75	0.75	111532
1710523800	0.75	0	0.00	0.75	0.75	0.75	267943
1710437400	0.75	0	0.00	0.75	0.75	0.75	248593
1710351000	0.75	-0.05	-6.25	0.8	0.8	0.75	1364078
1710264600	0.8	0	0.00	0.8	0.8	0.8	314490
1710178200	0.8	0	0.00	0.8	0.8	0.8	200444
1709919000	0.8	0	0.00	0.8	0.8	0.8	159141
1709832600	0.8	-0.05	-5.88	0.85	0.85	0.75	757324
1709746200	0.85	-0.05	-5.56	0.9	0.9	0.85	354583
1709659800	0.9	0	0.00	0.9	0.9	0.9	405403
1709573400	0.9	-0.3	-25.00	0.85	0.9	0.85	3045900
1709314200	1.2	0	0.00	1.2	1.2	1.2	249692
1709227800	1.2	0	0.00	1.2	1.2	1.2	604878
1709141400	1.2	0	0.00	1.2	1.2	1.2	76552
1709055000	1.2	0	0.00	1.2	1.2	1.2	570526
1708968600	1.2	0	0.00	1.2	1.2	1.2	764409
1708709400	1.2	0.1	9.09	1.2	1.2	1.2	234007
1708623000	1.1	-0.1	-8.33	1.2	1.2	1.1	325838
1708536600	1.2	0	0.00	1.2	1.2	1.2	241251
1708450200	1.2	-0.05	-4.00	1.25	1.25	1.2	207800
1708363800	1.25	-0.05	-3.85	1.3	1.3	1.25	348490
1708104600	1.3	-0.3	-18.75	1.25	1.3	1.25	1945520
1708018200	1.6	0	0.00	1.6	1.6	1.575	1842227
1707931800	1.6	-0.2	-11.11	1.8	1.8	1.6	1516162
1707845400	1.8	-0.1	-5.26	1.9	1.9	1.8	513237
1707759000	1.9	0	0.00	1.9	1.9	1.9	129672
1707499800	1.9	0	0.00	1.9	1.9	1.9	120299
1707413400	1.9	-0.24	-11.21	1.95	1.95	1.9	424828
1707327000	2.14	0.09	4.39	2.05	2.14	1.875	656073
1707240600	2.05	0	0.00	2.05	2.05	2.05	637730
1707154200	2.05	-0.09	-4.21	2	2.05	2	340983
1706895000	2.14	0.14	7.00	2	2.14	1.9	551699
1706808600	2	0.1	5.26	1.9	2	1.9	389128
1706722200	1.9	-0.45	-19.15	2.2	2.2	1.9	2238499
1706635800	2.35	-0.15	-6.00	2.4	2.4	2.2	1822738
1706549400	2.5	0.5	25.00	2.05	2.5	1.9	4776078
1706290200	2	-0.15	-6.98	2.15	2.3	2	827309
1706203800	2.15	0.5	30.30	1.65	2.15	1.5	3381892

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions