BEM

Beowulf Mining Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Beowulf Mining Plc BEM London Ordinary Share GB0033163287 ORD 1P
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.05 03:00:03
Open Price Low Price High Price Close Price Prev Close
4.05 3.94 4.05 4.05
more quote information »
Industry Sector
MINING

BEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.354.503.753.96618,082-0.30-6.9%
1 Month4.304.9553.754.17451,124-0.25-5.81%
3 Months4.654.9553.754.21245,281-0.60-12.9%
6 Months4.355.4253.754.48341,528-0.30-6.9%
1 Year4.757.503.754.68262,402-0.70-14.74%
3 Years5.108.3753.205.43268,735-1.05-20.59%
5 Years4.12517.003.0257.07515,483-0.075-1.82%

BEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 4.05 0.00 0.0% 4.05 4.05 3.90 47,215
Jun 10 2021 4.05 0.25 6.58% 3.80 4.05 3.80 980,444
Jun 09 2021 3.80 -0.18 -4.52% 3.90 3.90 3.75 926,172
Jun 08 2021 3.98 -0.52 -11.56% 4.35 4.35 3.95 1,093,599
Jun 07 2021 4.50 0.15 3.45% 4.35 4.50 4.35 42,980
Jun 04 2021 4.35 0.05 1.16% 4.30 4.35 4.30 486,822
Jun 03 2021 4.30 0.00 0.0% 4.30 4.30 4.30 9,156
Jun 02 2021 4.30 0.15 3.61% 4.15 4.30 4.02 662,172
Jun 01 2021 4.15 0.00 0.0% 4.15 4.15 4.15 69,361
May 28 2021 4.15 -0.05 -1.19% 4.15 4.15 4.15 1,700,513
May 27 2021 4.20 -0.05 -1.18% 4.25 4.39 4.15 302,122
May 26 2021 4.25 -0.38 -8.11% 4.625 4.955 4.25 715,324
May 25 2021 4.625 0.33 7.56% 4.60 4.625 4.60 791,485
May 24 2021 4.30 0.00 0.0% 4.30 4.30 4.30 388,721
May 21 2021 4.30 -0.20 -4.44% 4.30 4.30 4.30 19,902
May 20 2021 4.50 0.20 4.65% 4.30 4.50 4.30 63,376
May 19 2021 4.30 0.00 0.0% 4.30 4.30 4.30 150,520
May 18 2021 4.30 0.00 0.0% 4.30 4.30 4.30 90,235
May 17 2021 4.30 0.00 0.0% 4.30 4.30 4.30 31,245
May 14 2021 4.30 0.00 0.0% 4.30 4.30 4.30 29,453
See More Historical Prices ยป
Your Recent History
LSE
BEM
Beowulf Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210614 14:48:37