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
0.75 13.64% 6.25 04:48:40
Close Price Low Price High Price Open Price Previous Close
6.25 5.50 6.25 5.50 5.50
more quote information »
Industry Sector
MINING

BEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.006.255.005.29128,3571.2525.0%
1 Month4.356.254.354.91117,3651.9043.68%
3 Months4.656.254.104.53100,8811.6034.41%
6 Months3.256.253.254.41177,5563.0092.31%
1 Year6.1258.3753.205.16213,7870.1252.04%
3 Years8.12512.1253.206.25320,980-1.88-23.08%
5 Years2.72517.002.3756.40738,3303.53129.36%

BEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6.25 0.75 13.64% 5.50 6.25 5.50 893,293
Sep 17 2020 5.50 0.50 10.0% 5.00 5.50 5.00 369,523
Sep 16 2020 5.00 0.00 0.0% 5.00 5.00 5.00 69,282
Sep 15 2020 5.00 0.00 0.0% 5.00 5.00 5.00 112,997
Sep 14 2020 5.00 0.00 0.0% 5.00 5.00 5.00 54,248
Sep 11 2020 5.00 0.00 0.0% 5.00 5.00 5.00 35,735
Sep 10 2020 5.00 0.00 0.0% 5.00 5.00 5.00 119,071
Sep 09 2020 5.00 0.00 0.0% 5.00 5.00 5.00 92,504
Sep 08 2020 5.00 0.00 0.0% 5.00 5.00 5.00 392,526
Sep 07 2020 5.00 0.00 0.0% 5.00 5.00 5.00 96,293
Sep 04 2020 5.00 0.00 0.0% 5.00 5.00 5.00 30,441
Sep 03 2020 5.00 0.25 5.26% 4.75 5.00 4.75 139,036
Sep 02 2020 4.75 0.40 9.2% 4.35 4.75 4.35 186,103
Sep 01 2020 4.35 0.00 0.0% 4.35 4.35 4.35 68,433
Aug 28 2020 4.35 0.00 0.0% 4.35 4.35 4.35 72,691
Aug 27 2020 4.35 0.00 0.0% 4.35 4.35 4.35 120,000
Aug 26 2020 4.35 0.00 0.0% 4.35 4.35 4.35 106,769
Aug 25 2020 4.35 0.00 0.0% 4.35 4.35 4.35 41,197
Aug 24 2020 4.35 0.00 0.0% 4.35 4.35 4.35 93,534
Aug 21 2020 4.35 0.00 0.0% 4.35 4.35 4.35 29,549
Aug 20 2020 4.35 0.00 0.0% 4.35 4.35 4.35 48,573
Aug 19 2020 4.35 0.00 0.0% 4.35 4.35 4.35 139,845
See More Historical Prices »
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:20200919 03:01:46